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

Enbridge (NY: ENB )

36.61 -0.17 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 0.7839 0.7905 0.7796 0.7874 164,115 -0.01(-1.49%)
May 28, 2002 0.7882 0.8021 0.7839 0.7993 589,235 +0.01(+0.77%)
May 27, 2002 0.7917 0.7950 0.7907 0.7933 63,273 +0.00(+0.00%)
May 24, 2002 0.7917 0.7950 0.7907 0.7933 63,273 -0.00(-0.06%)
May 23, 2002 0.7973 0.7973 0.7869 0.7938 195,752 -0.00(-0.51%)
May 22, 2002 0.7905 0.8034 0.7905 0.7978 553,644 +0.01(+0.93%)
May 21, 2002 0.7814 0.7917 0.7814 0.7905 199,707 +0.01(+1.17%)
May 20, 2002 0.7761 0.7814 0.7761 0.7814 29,659 +0.00(+0.03%)
May 17, 2002 0.7763 0.7839 0.7763 0.7811 108,751 +0.01(+0.72%)
May 16, 2002 0.7606 0.7788 0.7606 0.7756 431,051 +0.02(+2.06%)
May 15, 2002 0.7586 0.7634 0.7586 0.7599 146,320 -0.00(-0.40%)
May 14, 2002 0.7589 0.7629 0.7589 0.7629 88,978 +0.00(+0.60%)
May 13, 2002 0.7558 0.7642 0.7558 0.7584 94,910 +0.00(+0.64%)
May 10, 2002 0.7528 0.7596 0.7500 0.7536 122,592 +0.00(+0.47%)
May 09, 2002 0.7457 0.7520 0.7457 0.7500 65,250 +0.00(+0.24%)
May 08, 2002 0.7553 0.7553 0.7482 0.7482 63,273 -0.01(-1.17%)
May 07, 2002 0.7586 0.7586 0.7525 0.7571 51,409 -0.00(-0.27%)
May 06, 2002 0.7566 0.7591 0.7510 0.7591 92,933 +0.00(+0.23%)
May 03, 2002 0.7437 0.7611 0.7422 0.7573 195,752 +0.01(+1.66%)
May 02, 2002 0.7417 0.7460 0.7417 0.7450 53,387 +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.