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
0.7333
0.7363
0.7305
0.7363
124,579
+0.00(+0.21%)
Apr 29, 2002
0.7345
0.7355
0.7333
0.7348
65,256
+0.00(+0.38%)
Apr 26, 2002
0.7290
0.7323
0.7257
0.7320
57,346
+0.00(+0.38%)
Apr 25, 2002
0.7244
0.7315
0.7244
0.7292
65,256
+0.00(+0.66%)
Apr 24, 2002
0.7214
0.7244
0.7110
0.7244
243,227
+0.00(+0.39%)
Apr 23, 2002
0.7204
0.7219
0.7168
0.7216
9,887,283
+0.00(+0.14%)
Apr 22, 2002
0.7242
0.7254
0.7206
0.7206
65,256
-0.00(-0.28%)
Apr 19, 2002
0.7130
0.7277
0.7130
0.7226
369,784
+0.01(+1.74%)
Apr 18, 2002
0.7095
0.7103
0.7062
0.7103
94,917
-0.00(-0.04%)
Apr 17, 2002
0.7166
0.7166
0.7042
0.7105
128,534
-0.01(-0.71%)
Apr 16, 2002
0.7183
0.7196
0.7128
0.7156
100,850
-0.00(-0.25%)
Apr 15, 2002
0.7168
0.7181
0.7128
0.7173
239,272
-0.00(-0.04%)
Apr 12, 2002
0.7029
0.7191
0.7029
0.7176
124,579
+0.02(+2.20%)
Apr 11, 2002
0.7006
0.7070
0.6903
0.7022
164,128
+0.01(+0.84%)
Apr 10, 2002
0.6865
0.6963
0.6865
0.6963
201,700
+0.01(+1.59%)
Apr 09, 2002
0.6928
0.6941
0.6835
0.6855
142,376
-0.01(-1.20%)
Apr 08, 2002
0.6941
0.6941
0.6888
0.6938
243,227
-0.00(-0.22%)
Apr 05, 2002
0.7029
0.7029
0.6953
0.6953
63,278
-0.01(-0.72%)
Apr 04, 2002
0.7103
0.7133
0.7004
0.7004
348,032
-0.01(-1.53%)
Apr 03, 2002
0.7057
0.7125
0.7057
0.7113
47,458
+0.01(+0.97%)
Apr 02, 2002
0.7049
0.7060
0.6963
0.7044
114,692
-0.00(-0.29%)
Apr 01, 2002
0.7062
0.7092
0.7032
0.7065
152,264
-0.00(-0.18%)
Mar 29, 2002
0.7082
0.7115
0.7075
0.7077
197,745
+0.00(+0.00%)
Mar 28, 2002
0.7082
0.7115
0.7075
0.7077
71,188
+0.00(+0.04%)
Mar 27, 2002
0.7262
0.7262
0.7072
0.7075
144,354
-0.02(-2.51%)
Mar 26, 2002
0.7158
0.7264
0.7130
0.7257
168,083
+0.01(+1.23%)
Mar 25, 2002
0.7267
0.7267
0.7085
0.7168
215,542
-0.01(-1.53%)
Mar 22, 2002
0.7067
0.7305
0.7067
0.7280
599,169
+0.02(+3.23%)
Mar 21, 2002
0.7105
0.7120
0.6979
0.7052
438,995
-0.01(-0.82%)
Mar 20, 2002
0.7282
0.7323
0.7105
0.7110
527,980
-0.02(-2.67%)
Mar 19, 2002
0.7348
0.7358
0.7280
0.7305
146,331
-0.00(-0.58%)
Mar 18, 2002
0.7037
0.7348
0.7037
0.7348
401,423
+0.03(+4.61%)
Mar 15, 2002
0.7029
0.7029
0.6986
0.7024
81,075
-0.00(-0.32%)
Mar 14, 2002
0.7057
0.7097
0.7047
0.7047
114,692
+0.00(+0.25%)
Mar 13, 2002
0.7120
0.7120
0.6979
0.7029
239,272
-0.01(-1.45%)
Mar 12, 2002
0.7178
0.7183
0.7130
0.7133
172,038
-0.01(-0.77%)
Mar 11, 2002
0.6948
0.7257
0.6933
0.7189
355,942
+0.02(+3.49%)
Mar 08, 2002
0.6974
0.6974
0.6936
0.6946
59,323
-0.00(-0.07%)
Mar 07, 2002
0.6994
0.6994
0.6951
0.6951
118,647
-0.00(-0.29%)
Mar 06, 2002
0.6928
0.6979
0.6910
0.6971
108,760
+0.00(+0.47%)
Mar 05, 2002
0.6941
0.6943
0.6926
0.6938
77,120
-0.00(-0.44%)
Mar 04, 2002
0.7110
0.7110
0.6890
0.6969
375,716
-0.01(-1.85%)
Mar 01, 2002
0.7092
0.7135
0.7092
0.7100
53,391
+0.00(+0.14%)
Feb 28, 2002
0.7105
0.7297
0.7055
0.7090
533,913
+0.00(+0.11%)
Feb 27, 2002
0.6953
0.7097
0.6953
0.7082
98,872
+0.01(+2.00%)
Feb 26, 2002
0.6827
0.6984
0.6759
0.6943
219,497
+0.01(+1.37%)
Feb 25, 2002
0.6893
0.6893
0.6802
0.6850
243,227
-0.01(-1.49%)
Feb 22, 2002
0.7097
0.7097
0.6926
0.6953
207,632
-0.02(-2.48%)
Feb 21, 2002
0.6953
0.7135
0.6953
0.7130
500,296
+0.02(+2.55%)
Feb 20, 2002
0.6905
0.6969
0.6905
0.6953
363,852
+0.01(+0.73%)
Feb 19, 2002
0.6915
0.6915
0.6872
0.6903
183,903
-0.00(-0.07%)
Feb 18, 2002
0.6883
0.6921
0.6883
0.6908
35,594
+0.00(+0.00%)
Feb 15, 2002
0.6883
0.6921
0.6883
0.6908
35,594
+0.00(+0.44%)
Feb 14, 2002
0.6852
0.6898
0.6852
0.6878
179,948
+0.01(+0.78%)
Feb 13, 2002
0.6837
0.6857
0.6824
0.6824
49,436
-0.00(-0.37%)
Feb 12, 2002
0.6946
0.6946
0.6802
0.6850
567,530
-0.01(-1.53%)
Feb 11, 2002
0.6840
0.6956
0.6840
0.6956
136,444
+0.01(+1.21%)
Feb 08, 2002
0.6840
0.6890
0.6822
0.6872
219,497
+0.00(+0.67%)
Feb 07, 2002
0.6878
0.6880
0.6799
0.6827
174,016
-0.01(-1.10%)
Feb 06, 2002
0.6837
0.6903
0.6814
0.6903
67,233
+0.01(+0.89%)
Feb 05, 2002
0.6956
0.6956
0.6814
0.6842
221,475
-0.01(-1.74%)
Feb 04, 2002
0.6956
0.7027
0.6936
0.6963
174,016
-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
.