Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enbridge
(NY:
ENB
)
36.75
-0.01 (-0.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2002
0.7334
0.7364
0.7306
0.7364
124,556
+0.00(+0.21%)
Apr 29, 2002
0.7347
0.7357
0.7334
0.7349
65,244
+0.00(+0.38%)
Apr 26, 2002
0.7291
0.7324
0.7258
0.7321
57,335
+0.00(+0.38%)
Apr 25, 2002
0.7245
0.7316
0.7245
0.7294
65,244
+0.00(+0.66%)
Apr 24, 2002
0.7215
0.7245
0.7111
0.7245
243,182
+0.00(+0.39%)
Apr 23, 2002
0.7205
0.7220
0.7170
0.7218
9,885,455
+0.00(+0.14%)
Apr 22, 2002
0.7243
0.7256
0.7208
0.7208
65,244
-0.00(-0.28%)
Apr 19, 2002
0.7132
0.7278
0.7132
0.7228
369,716
+0.01(+1.74%)
Apr 18, 2002
0.7096
0.7104
0.7063
0.7104
94,900
-0.00(-0.04%)
Apr 17, 2002
0.7167
0.7167
0.7043
0.7106
128,510
-0.01(-0.71%)
Apr 16, 2002
0.7185
0.7197
0.7129
0.7157
100,831
-0.00(-0.25%)
Apr 15, 2002
0.7170
0.7182
0.7129
0.7175
239,228
-0.00(-0.04%)
Apr 12, 2002
0.7031
0.7192
0.7031
0.7177
124,556
+0.02(+2.20%)
Apr 11, 2002
0.7008
0.7071
0.6904
0.7023
164,098
+0.01(+0.84%)
Apr 10, 2002
0.6866
0.6965
0.6866
0.6965
201,663
+0.01(+1.59%)
Apr 09, 2002
0.6929
0.6942
0.6836
0.6856
142,350
-0.01(-1.20%)
Apr 08, 2002
0.6942
0.6942
0.6889
0.6939
243,182
-0.00(-0.22%)
Apr 05, 2002
0.7031
0.7031
0.6955
0.6955
63,266
-0.01(-0.72%)
Apr 04, 2002
0.7104
0.7134
0.7005
0.7005
347,968
-0.01(-1.53%)
Apr 03, 2002
0.7058
0.7127
0.7058
0.7114
47,450
+0.01(+0.97%)
Apr 02, 2002
0.7051
0.7061
0.6965
0.7046
114,671
-0.00(-0.29%)
Apr 01, 2002
0.7063
0.7094
0.7033
0.7066
152,236
-0.00(-0.18%)
Mar 29, 2002
0.7084
0.7117
0.7076
0.7079
197,709
+0.00(+0.00%)
Mar 28, 2002
0.7084
0.7117
0.7076
0.7079
71,175
+0.00(+0.04%)
Mar 27, 2002
0.7263
0.7263
0.7074
0.7076
144,327
-0.02(-2.51%)
Mar 26, 2002
0.7160
0.7266
0.7132
0.7258
168,052
+0.01(+1.23%)
Mar 25, 2002
0.7268
0.7268
0.7086
0.7170
215,502
-0.01(-1.53%)
Mar 22, 2002
0.7068
0.7306
0.7068
0.7281
599,058
+0.02(+3.23%)
Mar 21, 2002
0.7106
0.7122
0.6980
0.7053
438,914
-0.01(-0.82%)
Mar 20, 2002
0.7283
0.7324
0.7106
0.7111
527,883
-0.02(-2.67%)
Mar 19, 2002
0.7349
0.7359
0.7281
0.7306
146,304
-0.00(-0.58%)
Mar 18, 2002
0.7038
0.7349
0.7038
0.7349
401,349
+0.03(+4.61%)
Mar 15, 2002
0.7031
0.7031
0.6988
0.7025
81,060
-0.00(-0.32%)
Mar 14, 2002
0.7058
0.7099
0.7048
0.7048
114,671
+0.00(+0.25%)
Mar 13, 2002
0.7122
0.7122
0.6980
0.7031
239,228
-0.01(-1.45%)
Mar 12, 2002
0.7180
0.7185
0.7132
0.7134
172,006
-0.01(-0.77%)
Mar 11, 2002
0.6950
0.7258
0.6934
0.7190
355,876
+0.02(+3.49%)
Mar 08, 2002
0.6975
0.6975
0.6937
0.6947
59,312
-0.00(-0.07%)
Mar 07, 2002
0.6995
0.6995
0.6952
0.6952
118,625
-0.00(-0.29%)
Mar 06, 2002
0.6929
0.6980
0.6912
0.6972
108,740
+0.00(+0.47%)
Mar 05, 2002
0.6942
0.6945
0.6927
0.6939
77,106
-0.00(-0.44%)
Mar 04, 2002
0.7111
0.7111
0.6891
0.6970
375,647
-0.01(-1.85%)
Mar 01, 2002
0.7094
0.7137
0.7094
0.7101
53,381
+0.00(+0.14%)
Feb 28, 2002
0.7106
0.7299
0.7056
0.7091
533,814
+0.00(+0.11%)
Feb 27, 2002
0.6955
0.7099
0.6955
0.7084
98,854
+0.01(+2.00%)
Feb 26, 2002
0.6828
0.6985
0.6760
0.6945
219,457
+0.01(+1.37%)
Feb 25, 2002
0.6894
0.6894
0.6803
0.6851
243,182
-0.01(-1.49%)
Feb 22, 2002
0.7099
0.7099
0.6927
0.6955
207,594
-0.02(-2.48%)
Feb 21, 2002
0.6955
0.7137
0.6955
0.7132
500,204
+0.02(+2.55%)
Feb 20, 2002
0.6907
0.6970
0.6907
0.6955
363,784
+0.01(+0.73%)
Feb 19, 2002
0.6917
0.6917
0.6874
0.6904
183,869
-0.00(-0.07%)
Feb 18, 2002
0.6884
0.6922
0.6884
0.6909
35,587
+0.00(+0.00%)
Feb 15, 2002
0.6884
0.6922
0.6884
0.6909
35,587
+0.00(+0.44%)
Feb 14, 2002
0.6854
0.6899
0.6854
0.6879
179,915
+0.01(+0.78%)
Feb 13, 2002
0.6838
0.6859
0.6826
0.6826
49,427
-0.00(-0.37%)
Feb 12, 2002
0.6947
0.6947
0.6803
0.6851
567,425
-0.01(-1.53%)
Feb 11, 2002
0.6841
0.6957
0.6841
0.6957
136,419
+0.01(+1.21%)
Feb 08, 2002
0.6841
0.6891
0.6823
0.6874
219,457
+0.00(+0.67%)
Feb 07, 2002
0.6879
0.6881
0.6800
0.6828
173,984
-0.01(-1.10%)
Feb 06, 2002
0.6838
0.6904
0.6816
0.6904
67,221
+0.01(+0.89%)
Feb 05, 2002
0.6957
0.6957
0.6816
0.6843
221,434
-0.01(-1.74%)
Feb 04, 2002
0.6957
0.7028
0.6937
0.6965
173,984
-0.00(-0.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.