Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

36.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 0.8182 0.8251 0.8137 0.8219 157,234 -0.01(-1.49%)
May 28, 2002 0.8227 0.8372 0.8182 0.8343 564,528 +0.01(+0.77%)
May 27, 2002 0.8264 0.8298 0.8253 0.8280 60,620 +0.00(+0.00%)
May 24, 2002 0.8264 0.8298 0.8253 0.8280 60,620 -0.00(-0.06%)
May 23, 2002 0.8322 0.8322 0.8214 0.8285 187,544 -0.00(-0.51%)
May 22, 2002 0.8251 0.8385 0.8251 0.8327 530,429 +0.01(+0.93%)
May 21, 2002 0.8156 0.8264 0.8156 0.8251 191,333 +0.01(+1.16%)
May 20, 2002 0.8100 0.8156 0.8100 0.8156 28,415 +0.00(+0.03%)
May 17, 2002 0.8103 0.8182 0.8103 0.8153 104,191 +0.01(+0.72%)
May 16, 2002 0.7939 0.8129 0.7939 0.8095 412,977 +0.02(+2.06%)
May 15, 2002 0.7918 0.7968 0.7918 0.7931 140,184 -0.00(-0.40%)
May 14, 2002 0.7921 0.7963 0.7921 0.7963 85,247 +0.00(+0.60%)
May 13, 2002 0.7889 0.7976 0.7889 0.7915 90,930 +0.01(+0.64%)
May 10, 2002 0.7857 0.7929 0.7828 0.7865 117,452 +0.00(+0.47%)
May 09, 2002 0.7783 0.7849 0.7783 0.7828 62,514 +0.00(+0.24%)
May 08, 2002 0.7884 0.7884 0.7810 0.7810 60,620 -0.01(-1.17%)
May 07, 2002 0.7918 0.7918 0.7855 0.7902 49,254 -0.00(-0.27%)
May 06, 2002 0.7897 0.7923 0.7839 0.7923 89,036 +0.00(+0.23%)
May 03, 2002 0.7762 0.7945 0.7747 0.7905 187,544 +0.01(+1.66%)
May 02, 2002 0.7741 0.7786 0.7741 0.7776 51,148 +0.00(+0.27%)
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.