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
)
36.78
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2002
0.7838
0.7903
0.7795
0.7873
164,146
-0.01(-1.49%)
May 28, 2002
0.7881
0.8020
0.7838
0.7992
589,344
+0.01(+0.77%)
May 27, 2002
0.7916
0.7949
0.7906
0.7931
63,285
+0.00(+0.00%)
May 24, 2002
0.7916
0.7949
0.7906
0.7931
63,285
-0.00(-0.06%)
May 23, 2002
0.7972
0.7972
0.7868
0.7936
195,788
-0.00(-0.51%)
May 22, 2002
0.7903
0.8032
0.7903
0.7977
553,746
+0.01(+0.93%)
May 21, 2002
0.7812
0.7916
0.7812
0.7903
199,744
+0.01(+1.16%)
May 20, 2002
0.7759
0.7812
0.7759
0.7812
29,664
+0.00(+0.03%)
May 17, 2002
0.7762
0.7838
0.7762
0.7810
108,771
+0.01(+0.72%)
May 16, 2002
0.7605
0.7787
0.7605
0.7754
431,131
+0.02(+2.06%)
May 15, 2002
0.7585
0.7633
0.7585
0.7597
146,347
-0.00(-0.40%)
May 14, 2002
0.7587
0.7628
0.7587
0.7628
88,994
+0.00(+0.60%)
May 13, 2002
0.7557
0.7640
0.7557
0.7582
94,927
+0.00(+0.64%)
May 10, 2002
0.7527
0.7595
0.7499
0.7534
122,615
+0.00(+0.47%)
May 09, 2002
0.7456
0.7519
0.7456
0.7499
65,262
+0.00(+0.24%)
May 08, 2002
0.7552
0.7552
0.7481
0.7481
63,285
-0.01(-1.17%)
May 07, 2002
0.7585
0.7585
0.7524
0.7570
51,419
-0.00(-0.27%)
May 06, 2002
0.7564
0.7590
0.7509
0.7590
92,950
+0.00(+0.23%)
May 03, 2002
0.7436
0.7610
0.7420
0.7572
195,788
+0.01(+1.66%)
May 02, 2002
0.7415
0.7458
0.7415
0.7448
53,396
+0.00(+0.27%)
May 01, 2002
0.7370
0.7446
0.7370
0.7428
168,101
+0.01(+0.89%)
Apr 30, 2002
0.7332
0.7362
0.7304
0.7362
124,592
+0.00(+0.21%)
Apr 29, 2002
0.7345
0.7355
0.7332
0.7347
65,262
+0.00(+0.38%)
Apr 26, 2002
0.7289
0.7322
0.7256
0.7319
57,352
+0.00(+0.38%)
Apr 25, 2002
0.7243
0.7314
0.7243
0.7291
65,262
+0.00(+0.66%)
Apr 24, 2002
0.7213
0.7243
0.7109
0.7243
243,252
+0.00(+0.39%)
Apr 23, 2002
0.7203
0.7218
0.7168
0.7216
9,888,332
+0.00(+0.14%)
Apr 22, 2002
0.7241
0.7254
0.7205
0.7205
65,262
-0.00(-0.28%)
Apr 19, 2002
0.7130
0.7276
0.7130
0.7226
369,823
+0.01(+1.74%)
Apr 18, 2002
0.7094
0.7102
0.7061
0.7102
94,927
-0.00(-0.04%)
Apr 17, 2002
0.7165
0.7165
0.7041
0.7104
128,548
-0.01(-0.71%)
Apr 16, 2002
0.7183
0.7195
0.7127
0.7155
100,860
-0.00(-0.25%)
Apr 15, 2002
0.7168
0.7180
0.7127
0.7173
239,297
-0.00(-0.04%)
Apr 12, 2002
0.7028
0.7190
0.7028
0.7175
124,592
+0.02(+2.20%)
Apr 11, 2002
0.7006
0.7069
0.6902
0.7021
164,146
+0.01(+0.84%)
Apr 10, 2002
0.6864
0.6963
0.6864
0.6963
201,721
+0.01(+1.59%)
Apr 09, 2002
0.6927
0.6940
0.6834
0.6854
142,391
-0.01(-1.20%)
Apr 08, 2002
0.6940
0.6940
0.6887
0.6937
243,252
-0.00(-0.22%)
Apr 05, 2002
0.7028
0.7028
0.6953
0.6953
63,285
-0.01(-0.72%)
Apr 04, 2002
0.7102
0.7132
0.7003
0.7003
348,069
-0.01(-1.53%)
Apr 03, 2002
0.7056
0.7125
0.7056
0.7112
47,463
+0.01(+0.97%)
Apr 02, 2002
0.7049
0.7059
0.6963
0.7044
114,704
-0.00(-0.29%)
Apr 01, 2002
0.7061
0.7092
0.7031
0.7064
152,280
-0.00(-0.18%)
Mar 29, 2002
0.7082
0.7114
0.7074
0.7077
197,766
+0.00(+0.00%)
Mar 28, 2002
0.7082
0.7114
0.7074
0.7077
71,195
+0.00(+0.04%)
Mar 27, 2002
0.7261
0.7261
0.7071
0.7074
144,369
-0.02(-2.51%)
Mar 26, 2002
0.7157
0.7264
0.7130
0.7256
168,101
+0.01(+1.23%)
Mar 25, 2002
0.7266
0.7266
0.7084
0.7168
215,565
-0.01(-1.53%)
Mar 22, 2002
0.7066
0.7304
0.7066
0.7279
599,232
+0.02(+3.23%)
Mar 21, 2002
0.7104
0.7119
0.6978
0.7051
439,041
-0.01(-0.82%)
Mar 20, 2002
0.7281
0.7322
0.7104
0.7109
528,036
-0.02(-2.67%)
Mar 19, 2002
0.7347
0.7357
0.7279
0.7304
146,347
-0.00(-0.58%)
Mar 18, 2002
0.7036
0.7347
0.7036
0.7347
401,466
+0.03(+4.61%)
Mar 15, 2002
0.7028
0.7028
0.6986
0.7023
81,084
-0.00(-0.32%)
Mar 14, 2002
0.7056
0.7097
0.7046
0.7046
114,704
+0.00(+0.25%)
Mar 13, 2002
0.7119
0.7119
0.6978
0.7028
239,297
-0.01(-1.45%)
Mar 12, 2002
0.7178
0.7183
0.7130
0.7132
172,056
-0.01(-0.77%)
Mar 11, 2002
0.6948
0.7256
0.6932
0.7188
355,979
+0.02(+3.49%)
Mar 08, 2002
0.6973
0.6973
0.6935
0.6945
59,329
-0.00(-0.07%)
Mar 07, 2002
0.6993
0.6993
0.6950
0.6950
118,659
-0.00(-0.29%)
Mar 06, 2002
0.6927
0.6978
0.6910
0.6970
108,771
+0.00(+0.47%)
Mar 05, 2002
0.6940
0.6943
0.6925
0.6937
77,128
-0.00(-0.44%)
Mar 04, 2002
0.7109
0.7109
0.6889
0.6968
375,756
-0.01(-1.85%)
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
.