Enbridge (NY: ENB )

39.60 USD -0.81 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 15.50 15.63 15.41 15.57 8,300 -0.23(-1.49%)
May 28, 2002 15.59 15.86 15.50 15.80 29,800 +0.12(+0.77%)
May 27, 2002 15.65 15.72 15.63 15.69 3,200 +0.00(+0.00%)
May 24, 2002 15.65 15.72 15.63 15.69 3,200 -0.01(-0.06%)
May 23, 2002 15.77 15.77 15.56 15.70 9,900 -0.08(-0.51%)
May 22, 2002 15.63 15.88 15.63 15.78 28,000 +0.14(+0.93%)
May 21, 2002 15.45 15.65 15.45 15.63 10,100 +0.18(+1.17%)
May 20, 2002 15.35 15.45 15.35 15.45 1,500 +0.00(+0.03%)
May 17, 2002 15.35 15.50 15.35 15.45 5,500 +0.11(+0.72%)
May 16, 2002 15.04 15.40 15.04 15.34 21,800 +0.31(+2.06%)
May 15, 2002 15.00 15.10 15.00 15.03 7,400 -0.06(-0.40%)
May 14, 2002 15.01 15.09 15.01 15.09 4,500 +0.09(+0.60%)
May 13, 2002 14.95 15.11 14.95 14.99 4,800 +0.09(+0.64%)
May 10, 2002 14.88 15.02 14.83 14.90 6,200 +0.07(+0.47%)
May 09, 2002 14.74 14.87 14.74 14.83 3,300 +0.04(+0.24%)
May 08, 2002 14.94 14.94 14.79 14.79 3,200 -0.18(-1.17%)
May 07, 2002 15.00 15.00 14.88 14.97 2,600 -0.04(-0.27%)
May 06, 2002 14.96 15.01 14.85 15.01 4,700 +0.04(+0.23%)
May 03, 2002 14.71 15.05 14.68 14.97 9,900 +0.24(+1.66%)
May 02, 2002 14.66 14.75 14.66 14.73 2,700 +0.04(+0.27%)
May 01, 2002 14.57 14.72 14.57 14.69 8,500 +0.13(+0.89%)
Apr 30, 2002 14.50 14.56 14.45 14.56 6,300 +0.03(+0.21%)
Apr 29, 2002 14.53 14.54 14.50 14.53 3,300 +0.05(+0.38%)
Apr 26, 2002 14.41 14.48 14.35 14.47 2,900 +0.05(+0.38%)
Apr 25, 2002 14.32 14.46 14.32 14.42 3,300 +0.10(+0.66%)
Apr 24, 2002 14.27 14.32 14.06 14.32 12,300 +0.05(+0.39%)
Apr 23, 2002 14.24 14.28 14.18 14.27 500,000 +0.02(+0.14%)
Apr 22, 2002 14.32 14.35 14.25 14.25 3,300 -0.04(-0.28%)
Apr 19, 2002 14.10 14.39 14.10 14.29 18,700 +0.24(+1.74%)
Apr 18, 2002 14.03 14.04 13.96 14.04 4,800 -0.01(-0.04%)
Apr 17, 2002 14.17 14.17 13.93 14.05 6,500 -0.10(-0.71%)
Apr 16, 2002 14.21 14.23 14.10 14.15 5,100 -0.04(-0.25%)
Apr 15, 2002 14.18 14.20 14.10 14.19 12,100 -0.00(-0.04%)
Apr 12, 2002 13.90 14.22 13.90 14.19 6,300 +0.30(+2.20%)
Apr 11, 2002 13.86 13.98 13.65 13.88 8,300 +0.12(+0.84%)
Apr 10, 2002 13.57 13.77 13.57 13.77 10,200 +0.21(+1.59%)
Apr 09, 2002 13.70 13.72 13.52 13.55 7,200 -0.17(-1.20%)
Apr 08, 2002 13.72 13.72 13.62 13.72 12,300 -0.03(-0.22%)
Apr 05, 2002 13.90 13.90 13.75 13.75 3,200 -0.10(-0.72%)
Apr 04, 2002 14.04 14.11 13.85 13.85 17,600 -0.21(-1.53%)
Apr 03, 2002 13.96 14.09 13.96 14.06 2,400 +0.13(+0.97%)
Apr 02, 2002 13.94 13.96 13.77 13.93 5,800 -0.04(-0.29%)
Apr 01, 2002 13.96 14.03 13.90 13.97 7,700 -0.02(-0.18%)
Mar 29, 2002 14.01 14.07 13.99 13.99 10,000 +0.00(+0.00%)
Mar 28, 2002 14.01 14.07 13.99 13.99 3,600 +0.00(+0.04%)
Mar 27, 2002 14.36 14.36 13.98 13.99 7,300 -0.36(-2.51%)
Mar 26, 2002 14.15 14.37 14.10 14.35 8,500 +0.17(+1.23%)
Mar 25, 2002 14.37 14.37 14.01 14.18 10,900 -0.22(-1.53%)
Mar 22, 2002 13.97 14.45 13.97 14.39 30,300 +0.45(+3.23%)
Mar 21, 2002 14.05 14.08 13.80 13.95 22,200 -0.12(-0.82%)
Mar 20, 2002 14.40 14.48 14.05 14.06 26,700 -0.38(-2.67%)
Mar 19, 2002 14.53 14.55 14.39 14.45 7,400 -0.08(-0.58%)
Mar 18, 2002 13.91 14.53 13.91 14.53 20,300 +0.64(+4.61%)
Mar 15, 2002 13.90 13.90 13.81 13.89 4,100 -0.04(-0.32%)
Mar 14, 2002 13.96 14.04 13.94 13.94 5,800 +0.04(+0.25%)
Mar 13, 2002 14.08 14.08 13.80 13.90 12,100 -0.21(-1.45%)
Mar 12, 2002 14.20 14.21 14.10 14.11 8,700 -0.11(-0.77%)
Mar 11, 2002 13.74 14.35 13.71 14.21 18,000 +0.48(+3.49%)
Mar 08, 2002 13.79 13.79 13.71 13.73 3,000 -0.01(-0.07%)
Mar 07, 2002 13.83 13.83 13.74 13.74 6,000 -0.04(-0.29%)
Mar 06, 2002 13.70 13.80 13.66 13.79 5,500 +0.06(+0.47%)
Mar 05, 2002 13.72 13.73 13.70 13.72 3,900 -0.06(-0.44%)
Mar 04, 2002 14.06 14.06 13.62 13.78 19,000 -0.26(-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.