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
)
36.58
+0.82 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2003
0.7042
0.7068
0.6979
0.7015
605,054
-0.00(-0.54%)
Jan 30, 2003
0.7207
0.7207
0.7032
0.7053
211,571
-0.01(-2.00%)
Jan 29, 2003
0.7101
0.7260
0.7101
0.7197
270,890
-0.00(-0.04%)
Jan 28, 2003
0.7093
0.7225
0.7093
0.7199
181,911
+0.01(+1.46%)
Jan 27, 2003
0.7080
0.7156
0.7058
0.7096
340,095
-0.00(-0.43%)
Jan 24, 2003
0.7146
0.7149
0.7098
0.7126
348,004
+0.00(+0.04%)
Jan 23, 2003
0.7083
0.7123
0.7075
0.7123
227,389
+0.01(+1.33%)
Jan 22, 2003
0.6964
0.7065
0.6964
0.7030
431,051
+0.01(+0.94%)
Jan 21, 2003
0.6954
0.7005
0.6946
0.6964
587,258
+0.00(+0.62%)
Jan 17, 2003
0.6992
0.7017
0.6908
0.6921
666,350
-0.01(-1.01%)
Jan 16, 2003
0.7068
0.7068
0.6977
0.6992
525,962
-0.00(-0.54%)
Jan 15, 2003
0.6979
0.7063
0.6979
0.7030
446,869
+0.00(+0.69%)
Jan 14, 2003
0.6977
0.7040
0.6974
0.6982
670,304
+0.00(+0.15%)
Jan 13, 2003
0.7032
0.7073
0.6969
0.6972
533,871
-0.01(-1.04%)
Jan 10, 2003
0.7080
0.7080
0.6969
0.7045
407,323
-0.00(-0.39%)
Jan 09, 2003
0.7042
0.7090
0.7042
0.7073
403,369
+0.00(+0.54%)
Jan 08, 2003
0.7101
0.7144
0.7010
0.7035
1,738,047
-0.01(-0.78%)
Jan 07, 2003
0.7096
0.7126
0.7075
0.7090
784,988
-0.00(-0.18%)
Jan 06, 2003
0.7055
0.7171
0.7050
0.7103
777,079
+0.01(+0.90%)
Jan 03, 2003
0.7017
0.7073
0.7010
0.7040
775,101
+0.01(+0.76%)
Jan 02, 2003
0.6913
0.6999
0.6878
0.6987
438,960
+0.01(+1.81%)
Dec 31, 2002
0.6840
0.7032
0.6840
0.6863
375,687
+0.00(+0.04%)
Dec 30, 2002
0.6848
0.6860
0.6774
0.6860
342,073
+0.00(+0.04%)
Dec 27, 2002
0.6853
0.6870
0.6822
0.6858
589,235
+0.00(+0.15%)
Dec 26, 2002
0.6881
0.6881
0.6795
0.6848
160,161
-0.00(-0.48%)
Dec 24, 2002
0.6929
0.6956
0.6878
0.6881
395,460
-0.00(-0.62%)
Dec 23, 2002
0.6878
0.6939
0.6878
0.6924
446,869
+0.00(+0.70%)
Dec 20, 2002
0.6916
0.6916
0.6848
0.6876
306,481
-0.00(-0.33%)
Dec 19, 2002
0.6913
0.6931
0.6878
0.6898
735,555
-0.00(-0.37%)
Dec 18, 2002
0.7005
0.7005
0.6810
0.6924
814,647
-0.01(-1.01%)
Dec 17, 2002
0.6936
0.7012
0.6936
0.6994
185,866
+0.01(+1.10%)
Dec 16, 2002
0.6881
0.6919
0.6822
0.6919
243,207
+0.00(+0.51%)
Dec 13, 2002
0.6881
0.6987
0.6873
0.6883
336,141
-0.00(-0.07%)
Dec 12, 2002
0.6954
0.6987
0.6876
0.6888
346,027
-0.01(-1.73%)
Dec 11, 2002
0.6999
0.7035
0.6954
0.7010
112,706
+0.00(+0.07%)
Dec 10, 2002
0.6954
0.7005
0.6878
0.7005
284,731
+0.00(+0.58%)
Dec 09, 2002
0.6934
0.7030
0.6906
0.6964
462,688
+0.01(+1.18%)
Dec 06, 2002
0.6881
0.6924
0.6881
0.6883
300,549
+0.00(+0.07%)
Dec 05, 2002
0.6817
0.6888
0.6769
0.6878
397,437
+0.01(+1.19%)
Dec 04, 2002
0.6729
0.6820
0.6696
0.6797
231,344
+0.01(+1.13%)
Dec 03, 2002
0.6853
0.6903
0.6688
0.6721
630,758
-0.02(-2.53%)
Dec 02, 2002
0.6954
0.6954
0.6792
0.6896
332,186
-0.01(-1.12%)
Nov 29, 2002
0.7005
0.7027
0.6949
0.6974
104,796
-0.01(-0.76%)
Nov 27, 2002
0.6941
0.7050
0.6941
0.7027
85,023
+0.01(+1.20%)
Nov 26, 2002
0.7088
0.7096
0.6934
0.6944
170,047
-0.01(-1.86%)
Nov 25, 2002
0.7126
0.7169
0.7045
0.7075
233,321
-0.00(-0.18%)
Nov 22, 2002
0.7212
0.7212
0.7063
0.7088
775,101
-0.01(-2.06%)
Nov 21, 2002
0.7293
0.7316
0.7237
0.7237
326,254
-0.00(-0.52%)
Nov 20, 2002
0.7265
0.7278
0.7235
0.7275
122,592
+0.00(+0.10%)
Nov 19, 2002
0.7303
0.7310
0.7227
0.7267
504,211
-0.00(-0.10%)
Nov 18, 2002
0.7399
0.7409
0.7257
0.7275
278,799
-0.01(-1.67%)
Nov 15, 2002
0.7298
0.7419
0.7283
0.7399
207,616
+0.01(+1.07%)
Nov 14, 2002
0.7283
0.7353
0.7227
0.7321
195,752
+0.00(+0.00%)
Nov 13, 2002
0.7341
0.7341
0.7280
0.7321
174,002
-0.00(-0.21%)
Nov 12, 2002
0.7323
0.7394
0.7323
0.7336
338,118
+0.00(+0.17%)
Nov 11, 2002
0.7303
0.7323
0.7235
0.7323
112,706
+0.00(+0.00%)
Nov 08, 2002
0.7232
0.7323
0.7214
0.7323
274,844
+0.01(+1.61%)
Nov 07, 2002
0.7366
0.7401
0.7202
0.7207
456,756
-0.01(-1.69%)
Nov 06, 2002
0.7434
0.7437
0.7273
0.7331
429,074
-0.00(-0.55%)
Nov 05, 2002
0.7230
0.7391
0.7179
0.7371
1,670,819
+0.01(+1.22%)
Nov 04, 2002
0.7280
0.7407
0.7237
0.7283
373,709
-0.00(-0.03%)
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
.