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 )

36.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2003 0.9064 0.9107 0.9006 0.9051 373,778 -0.00(-0.47%)
Jul 30, 2003 0.9127 0.9127 0.9051 0.9094 211,610 -0.01(-0.77%)
Jul 29, 2003 0.9314 0.9314 0.9165 0.9165 132,503 -0.01(-1.31%)
Jul 28, 2003 0.9223 0.9332 0.9223 0.9286 496,394 +0.01(+1.05%)
Jul 25, 2003 0.9134 0.9281 0.9134 0.9190 203,699 +0.01(+0.92%)
Jul 24, 2003 0.9064 0.9203 0.9026 0.9107 241,275 +0.01(+0.87%)
Jul 23, 2003 0.8935 0.9028 0.8935 0.9028 77,128 +0.01(+1.36%)
Jul 22, 2003 0.8963 0.8963 0.8904 0.8907 174,034 -0.01(-1.09%)
Jul 21, 2003 0.8927 0.9006 0.8927 0.9006 138,436 +0.01(+0.76%)
Jul 18, 2003 0.8937 0.8937 0.8894 0.8937 88,994 -0.01(-0.59%)
Jul 17, 2003 0.8988 0.9016 0.8988 0.8990 49,441 -0.00(-0.53%)
Jul 16, 2003 0.9028 0.9094 0.9013 0.9038 87,017 +0.00(+0.17%)
Jul 15, 2003 0.9011 0.9031 0.8990 0.9023 73,173 -0.01(-1.22%)
Jul 14, 2003 0.9064 0.9134 0.9064 0.9134 31,642 +0.01(+0.98%)
Jul 11, 2003 0.8995 0.9079 0.8995 0.9046 221,498 +0.01(+0.62%)
Jul 10, 2003 0.8978 0.8990 0.8945 0.8990 41,530 -0.01(-0.73%)
Jul 09, 2003 0.9001 0.9056 0.8998 0.9056 195,788 +0.00(+0.28%)
Jul 08, 2003 0.9157 0.9157 0.8995 0.9031 365,868 -0.02(-2.03%)
Jul 07, 2003 0.9127 0.9228 0.9092 0.9218 268,962 -0.00(-0.25%)
Jul 03, 2003 0.9160 0.9266 0.9124 0.9241 193,811 +0.01(+0.61%)
Jul 02, 2003 0.8955 0.9205 0.8945 0.9185 255,118 +0.02(+2.28%)
Jul 01, 2003 0.8993 0.8993 0.8980 0.8980 3,955 -0.00(-0.28%)
Jun 30, 2003 0.8872 0.9013 0.8808 0.9006 771,289 +0.01(+1.37%)
Jun 27, 2003 0.8773 0.8912 0.8720 0.8884 1,360,634 +0.01(+1.01%)
Jun 26, 2003 0.9001 0.9001 0.8760 0.8796 462,773 -0.02(-2.63%)
Jun 25, 2003 0.9026 0.9056 0.9006 0.9033 104,816 +0.00(+0.42%)
Jun 24, 2003 0.9008 0.9061 0.8899 0.8995 148,324 -0.00(-0.03%)
Jun 23, 2003 0.9114 0.9114 0.8988 0.8998 177,989 -0.01(-1.55%)
Jun 20, 2003 0.9177 0.9190 0.9066 0.9140 332,247 -0.01(-0.74%)
Jun 19, 2003 0.9253 0.9253 0.9074 0.9208 597,255 -0.01(-0.60%)
Jun 18, 2003 0.9261 0.9294 0.9248 0.9263 162,168 -0.00(-0.05%)
Jun 17, 2003 0.9210 0.9279 0.9190 0.9268 57,352 +0.01(+0.66%)
Jun 16, 2003 0.9165 0.9218 0.9084 0.9208 166,123 +0.00(+0.52%)
Jun 13, 2003 0.9157 0.9190 0.9051 0.9160 247,208 +0.01(+0.72%)
Jun 12, 2003 0.8950 0.9114 0.8950 0.9094 207,654 +0.01(+1.61%)
Jun 11, 2003 0.8942 0.8958 0.8849 0.8950 322,359 +0.00(+0.43%)
Jun 10, 2003 0.8738 0.8915 0.8697 0.8912 239,297 +0.02(+2.00%)
Jun 09, 2003 0.8755 0.8758 0.8733 0.8738 65,262 -0.00(-0.20%)
Jun 06, 2003 0.8786 0.8803 0.8753 0.8755 579,456 -0.00(-0.14%)
Jun 05, 2003 0.8712 0.8778 0.8707 0.8768 130,525 +0.01(+0.96%)
Jun 04, 2003 0.8606 0.8684 0.8606 0.8684 217,543 +0.01(+1.39%)
Jun 03, 2003 0.8578 0.8596 0.8424 0.8566 215,565 -0.00(-0.15%)
Jun 02, 2003 0.8621 0.8621 0.8528 0.8578 344,113 -0.01(-0.59%)
May 30, 2003 0.8609 0.8677 0.8586 0.8629 150,302 +0.00(+0.47%)
May 29, 2003 0.8470 0.8591 0.8470 0.8588 318,404 +0.01(+1.22%)
May 28, 2003 0.8652 0.8652 0.8477 0.8485 514,193 -0.03(-2.89%)
May 27, 2003 0.8727 0.8816 0.8647 0.8738 270,940 +0.00(+0.14%)
May 23, 2003 0.8700 0.8725 0.8596 0.8725 286,761 -0.00(-0.14%)
May 22, 2003 0.8849 0.8849 0.8717 0.8738 512,215 -0.01(-1.29%)
May 21, 2003 0.8821 0.8851 0.8753 0.8851 205,677 +0.00(+0.17%)
May 20, 2003 0.8697 0.8841 0.8626 0.8836 502,327 +0.01(+1.69%)
May 19, 2003 0.8659 0.8697 0.8647 0.8690 100,860 -0.01(-0.81%)
May 16, 2003 0.8647 0.8816 0.8647 0.8760 1,860,984 +0.03(+2.97%)
May 15, 2003 0.8485 0.8525 0.8467 0.8508 136,458 +0.00(+0.21%)
May 14, 2003 0.8442 0.8520 0.8422 0.8490 146,347 +0.01(+1.08%)
May 13, 2003 0.8191 0.8399 0.8191 0.8399 217,543 +0.02(+2.53%)
May 12, 2003 0.8181 0.8240 0.8179 0.8191 379,711 +0.00(+0.34%)
May 09, 2003 0.8093 0.8174 0.8093 0.8164 636,808 +0.01(+1.00%)
May 08, 2003 0.8040 0.8083 0.8012 0.8083 350,046 +0.01(+0.66%)
May 07, 2003 0.8032 0.8121 0.7994 0.8030 276,873 -0.00(-0.50%)
May 06, 2003 0.7926 0.8111 0.7926 0.8070 571,545 +0.01(+1.82%)
May 05, 2003 0.7868 0.7944 0.7868 0.7926 213,587 +0.01(+1.03%)
May 02, 2003 0.7835 0.7888 0.7746 0.7845 110,749 +0.00(+0.32%)
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.