Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.7291 0.7367 0.7213 0.7241 478,595 -0.01(-0.69%)
Oct 30, 2002 0.7382 0.7382 0.7256 0.7291 12,854,831 -0.01(-0.86%)
Oct 29, 2002 0.7473 0.7473 0.7337 0.7355 233,364 -0.01(-1.76%)
Oct 28, 2002 0.7534 0.7580 0.7453 0.7486 619,009 -0.00(-0.64%)
Oct 25, 2002 0.7496 0.7534 0.7448 0.7534 102,838 +0.00(+0.44%)
Oct 24, 2002 0.7552 0.7557 0.7458 0.7501 146,347 -0.00(-0.54%)
Oct 23, 2002 0.7441 0.7554 0.7423 0.7542 122,615 +0.01(+1.39%)
Oct 22, 2002 0.7433 0.7499 0.7408 0.7438 593,299 -0.00(-0.10%)
Oct 21, 2002 0.7423 0.7456 0.7380 0.7446 316,426 -0.00(-0.51%)
Oct 18, 2002 0.7393 0.7484 0.7319 0.7484 399,488 +0.01(+0.89%)
Oct 17, 2002 0.7334 0.7418 0.7243 0.7418 753,490 +0.01(+1.14%)
Oct 16, 2002 0.7028 0.7334 0.7028 0.7334 464,751 +0.02(+2.58%)
Oct 15, 2002 0.7256 0.7312 0.7054 0.7150 13,843,664 -0.01(-0.77%)
Oct 14, 2002 0.7183 0.7208 0.7183 0.7205 85,039 +0.01(+1.10%)
Oct 11, 2002 0.6993 0.7150 0.6986 0.7127 288,739 +0.02(+2.58%)
Oct 10, 2002 0.6927 0.6968 0.6917 0.6948 276,873 -0.00(-0.47%)
Oct 09, 2002 0.7266 0.7266 0.6900 0.6980 1,178,689 -0.03(-3.86%)
Oct 08, 2002 0.7314 0.7375 0.7261 0.7261 1,026,408 -0.01(-0.73%)
Oct 07, 2002 0.7393 0.7408 0.7304 0.7314 207,654 -0.00(-0.48%)
Oct 04, 2002 0.7367 0.7443 0.7350 0.7350 326,314 -0.00(-0.10%)
Oct 03, 2002 0.7408 0.7408 0.7339 0.7357 9,097,265 -0.01(-0.68%)
Oct 02, 2002 0.7357 0.7408 0.7309 0.7408 476,617 +0.00(+0.45%)
Oct 01, 2002 0.7357 0.7400 0.7302 0.7375 444,974 -0.00(-0.07%)
Sep 30, 2002 0.7380 0.7398 0.7350 0.7380 235,342 -0.00(-0.14%)
Sep 27, 2002 0.7357 0.7413 0.7347 0.7390 717,892 +0.00(+0.65%)
Sep 26, 2002 0.7269 0.7357 0.7264 0.7342 2,387,043 +0.01(+1.11%)
Sep 25, 2002 0.7023 0.7261 0.6968 0.7261 1,906,470 +0.03(+3.91%)
Sep 24, 2002 0.6872 0.6996 0.6854 0.6988 1,184,622 -0.00(-0.47%)
Sep 23, 2002 0.7248 0.7248 0.6844 0.7021 1,109,470 -0.02(-3.11%)
Sep 20, 2002 0.7173 0.7246 0.7130 0.7246 494,416 +0.01(+0.70%)
Sep 19, 2002 0.7205 0.7238 0.7112 0.7195 172,056 -0.00(-0.52%)
Sep 18, 2002 0.7238 0.7266 0.7213 0.7233 199,744 -0.00(-0.52%)
Sep 17, 2002 0.7246 0.7284 0.7218 0.7271 300,605 +0.01(+0.91%)
Sep 16, 2002 0.7099 0.7271 0.7074 0.7205 146,347 +0.01(+1.53%)
Sep 13, 2002 0.7059 0.7097 0.7054 0.7097 314,448 +0.00(+0.43%)
Sep 12, 2002 0.7281 0.7281 0.7054 0.7066 367,845 -0.02(-2.61%)
Sep 11, 2002 0.7307 0.7307 0.7256 0.7256 31,642 -0.01(-0.90%)
Sep 10, 2002 0.7317 0.7332 0.7304 0.7322 106,793 -0.00(-0.45%)
Sep 09, 2002 0.7322 0.7382 0.7322 0.7355 179,967 +0.01(+0.73%)
Sep 06, 2002 0.7350 0.7385 0.7294 0.7302 261,051 -0.00(-0.45%)
Sep 05, 2002 0.7357 0.7395 0.7329 0.7334 245,230 -0.00(-0.55%)
Sep 04, 2002 0.7418 0.7425 0.7332 0.7375 365,868 -0.01(-0.95%)
Sep 03, 2002 0.7451 0.7463 0.7408 0.7446 20,172,196 +0.00(+0.03%)
Aug 30, 2002 0.7441 0.7463 0.7413 0.7443 138,436 -0.00(-0.03%)
Aug 29, 2002 0.7418 0.7456 0.7408 0.7446 118,659 -0.00(-0.10%)
Aug 28, 2002 0.7433 0.7484 0.7395 0.7453 156,235 +0.00(+0.07%)
Aug 27, 2002 0.7491 0.7509 0.7415 0.7448 132,503 -0.00(-0.34%)
Aug 26, 2002 0.7360 0.7481 0.7360 0.7473 94,927 +0.01(+0.85%)
Aug 23, 2002 0.7481 0.7481 0.7393 0.7410 577,478 -0.00(-0.64%)
Aug 22, 2002 0.7542 0.7542 0.7398 0.7458 1,135,180 -0.01(-0.97%)
Aug 21, 2002 0.7466 0.7544 0.7456 0.7532 1,463,473 +0.01(+1.15%)
Aug 20, 2002 0.7403 0.7476 0.7395 0.7446 213,587 -0.00(-0.14%)
Aug 16, 2002 0.7534 0.7534 0.7453 0.7456 170,079 -0.02(-2.35%)
Aug 15, 2002 0.7554 0.7635 0.7537 0.7635 140,414 +0.00(+0.63%)
Aug 14, 2002 0.7400 0.7600 0.7400 0.7587 393,555 +0.02(+2.88%)
Aug 13, 2002 0.7473 0.7499 0.7360 0.7375 567,590 -0.01(-1.49%)
Aug 12, 2002 0.7544 0.7557 0.7476 0.7486 395,533 -0.01(-0.67%)
Aug 07, 2002 0.7521 0.7618 0.7509 0.7537 419,265 +0.00(+0.20%)
Aug 06, 2002 0.7367 0.7741 0.7367 0.7521 1,447,651 +0.02(+2.23%)
Aug 05, 2002 0.7433 0.7446 0.7332 0.7357 225,453 -0.01(-0.78%)
Aug 02, 2002 0.7304 0.7438 0.7289 0.7415 181,945 +0.01(+1.98%)
Aug 01, 2002 0.7294 0.7339 0.7246 0.7271 452,885 -0.00(-0.42%)
Jul 31, 2002 0.7390 0.7400 0.7302 0.7302 274,895 -0.01(-1.26%)
Jul 30, 2002 0.7307 0.7542 0.7281 0.7395 700,093 +0.01(+1.14%)
Jul 29, 2002 0.7289 0.7410 0.7208 0.7312 731,736 +0.01(+0.70%)
Jul 26, 2002 0.7289 0.7291 0.7208 0.7261 464,751 -0.01(-1.27%)
Jul 25, 2002 0.7332 0.7448 0.7286 0.7355 316,426 -0.00(-0.41%)
Jul 24, 2002 0.7054 0.7572 0.6927 0.7385 745,580 +0.02(+3.00%)
Jul 23, 2002 0.7218 0.7309 0.7157 0.7170 854,351 -0.01(-1.08%)
Jul 22, 2002 0.7312 0.7377 0.7205 0.7248 265,007 -0.02(-2.35%)
Jul 19, 2002 0.7448 0.7537 0.7423 0.7423 176,012 -0.01(-0.94%)
Jul 17, 2002 0.7408 0.7519 0.7405 0.7494 514,193 -0.03(-3.42%)
Jul 12, 2002 0.7974 0.7974 0.7716 0.7759 427,175 -0.02(-2.45%)
Jul 11, 2002 0.8027 0.8027 0.7921 0.7954 583,411 -0.01(-1.56%)
Jul 10, 2002 0.7972 0.8118 0.7860 0.8080 261,051 +0.01(+1.36%)
Jul 09, 2002 0.8078 0.8078 0.7972 0.7972 219,520 -0.01(-1.41%)
Jul 08, 2002 0.8169 0.8169 0.8085 0.8085 286,761 -0.01(-1.11%)
Jul 05, 2002 0.8100 0.8176 0.8093 0.8176 181,945 +0.01(+0.94%)
Jul 04, 2002 0.7838 0.8126 0.7807 0.8100 516,170 +0.00(+0.00%)
Jul 03, 2002 0.7838 0.8126 0.7807 0.8100 516,170 +0.03(+3.35%)
Jul 02, 2002 0.7838 0.7838 0.7772 0.7838 181,945 -0.00(-0.23%)
Jul 01, 2002 0.7898 0.7898 0.7822 0.7855 45,486 -0.01(-0.99%)
Jun 28, 2002 0.7994 0.7994 0.7835 0.7934 156,235 -0.01(-1.07%)
Jun 27, 2002 0.7845 0.8020 0.7797 0.8020 346,091 +0.02(+2.65%)
Jun 26, 2002 0.7585 0.7812 0.7585 0.7812 913,681 +0.02(+2.28%)
Jun 25, 2002 0.7691 0.7731 0.7638 0.7638 547,813 -0.00(-0.63%)
Jun 21, 2002 0.7706 0.7724 0.7615 0.7686 468,706 -0.01(-0.75%)
Jun 20, 2002 0.7812 0.7812 0.7711 0.7744 106,793 -0.00(-0.33%)
Jun 19, 2002 0.7767 0.7800 0.7741 0.7769 81,084 +0.00(+0.26%)
Jun 18, 2002 0.7711 0.7754 0.7666 0.7749 100,860 +0.01(+0.86%)
Jun 17, 2002 0.7486 0.7683 0.7486 0.7683 94,927 +0.02(+2.29%)
Jun 14, 2002 0.7602 0.7602 0.7418 0.7511 116,682 -0.03(-3.48%)
Jun 12, 2002 0.7582 0.7787 0.7582 0.7782 308,515 +0.02(+2.46%)
Jun 11, 2002 0.7693 0.7729 0.7539 0.7595 460,796 -0.01(-1.09%)
Jun 10, 2002 0.7901 0.7901 0.7638 0.7678 405,421 -0.02(-2.82%)
Jun 07, 2002 0.7858 0.7936 0.7858 0.7901 112,726 +0.00(+0.22%)
Jun 06, 2002 0.7825 0.7951 0.7815 0.7883 193,811 +0.01(+1.30%)
Jun 05, 2002 0.7726 0.7822 0.7630 0.7782 314,448 -0.01(-1.16%)
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%)
Mar 01, 2002 0.7092 0.7135 0.7092 0.7099 53,396 +0.00(+0.14%)
Feb 28, 2002 0.7104 0.7296 0.7054 0.7089 533,969 +0.00(+0.11%)
Feb 27, 2002 0.6953 0.7097 0.6953 0.7082 98,883 +0.01(+2.00%)
Feb 26, 2002 0.6826 0.6983 0.6758 0.6943 219,520 +0.01(+1.37%)
Feb 25, 2002 0.6892 0.6892 0.6801 0.6849 243,252 -0.01(-1.49%)
Feb 22, 2002 0.7097 0.7097 0.6925 0.6953 207,654 -0.02(-2.48%)
Feb 21, 2002 0.6953 0.7135 0.6953 0.7130 500,349 +0.02(+2.55%)
Feb 20, 2002 0.6905 0.6968 0.6905 0.6953 363,890 +0.01(+0.73%)
Feb 19, 2002 0.6915 0.6915 0.6872 0.6902 183,922 -0.00(-0.07%)
Feb 18, 2002 0.6882 0.6920 0.6882 0.6907 35,597 +0.00(+0.00%)
Feb 15, 2002 0.6882 0.6920 0.6882 0.6907 35,597 +0.00(+0.44%)
Feb 14, 2002 0.6852 0.6897 0.6852 0.6877 179,967 +0.01(+0.78%)
Feb 13, 2002 0.6836 0.6857 0.6824 0.6824 49,441 -0.00(-0.37%)
Feb 12, 2002 0.6945 0.6945 0.6801 0.6849 567,590 -0.01(-1.53%)
Feb 11, 2002 0.6839 0.6955 0.6839 0.6955 136,458 +0.01(+1.21%)
Feb 08, 2002 0.6839 0.6889 0.6821 0.6872 219,520 +0.00(+0.67%)
Feb 07, 2002 0.6877 0.6879 0.6798 0.6826 174,034 -0.01(-1.10%)
Feb 06, 2002 0.6836 0.6902 0.6814 0.6902 67,240 +0.01(+0.89%)
Feb 05, 2002 0.6955 0.6955 0.6814 0.6841 221,498 -0.01(-1.74%)
Feb 04, 2002 0.6955 0.7026 0.6935 0.6963 174,034 -0.00(-0.14%)
Feb 01, 2002 0.6932 0.7026 0.6915 0.6973 199,744 +0.01(+0.84%)
Jan 31, 2002 0.6803 0.6927 0.6803 0.6915 253,141 +0.01(+1.52%)
Jan 30, 2002 0.6637 0.6811 0.6637 0.6811 441,019 +0.02(+2.63%)
Jan 29, 2002 0.6712 0.6857 0.6624 0.6637 231,386 -0.00(-0.68%)
Jan 28, 2002 0.6662 0.6773 0.6662 0.6682 276,873 +0.01(+1.23%)
Jan 25, 2002 0.6599 0.6601 0.6586 0.6601 112,726 -0.00(-0.19%)
Jan 24, 2002 0.6634 0.6642 0.6611 0.6614 124,592 -0.00(-0.04%)
Jan 23, 2002 0.6576 0.6616 0.6576 0.6616 27,687 +0.00(+0.65%)
Jan 22, 2002 0.6573 0.6596 0.6571 0.6573 37,575 +0.00(+0.19%)
Jan 21, 2002 0.6573 0.6609 0.6548 0.6561 187,878 +0.00(+0.00%)
Jan 18, 2002 0.6573 0.6609 0.6548 0.6561 187,878 -0.00(-0.42%)
Jan 17, 2002 0.6697 0.6697 0.6589 0.6589 237,319 -0.01(-1.73%)
Jan 16, 2002 0.6768 0.6768 0.6687 0.6705 241,275 -0.01(-1.27%)
Jan 15, 2002 0.6738 0.6791 0.6738 0.6791 5,735,232 +0.00(+0.49%)
Jan 14, 2002 0.6745 0.6793 0.6718 0.6758 207,654 +0.00(+0.49%)
Jan 11, 2002 0.6697 0.6743 0.6690 0.6725 83,061 +0.00(+0.61%)
Jan 10, 2002 0.6685 0.6687 0.6626 0.6685 57,352 +0.00(+0.11%)
Jan 09, 2002 0.6662 0.6712 0.6662 0.6677 27,687 -0.02(-2.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.