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 )

36.76 -0.23 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 29, 2002 0.7004 0.7027 0.6948 0.6974 104,805 -0.01(-0.76%)
Nov 27, 2002 0.6941 0.7049 0.6941 0.7027 85,030 +0.01(+1.20%)
Nov 26, 2002 0.7087 0.7095 0.6933 0.6943 170,061 -0.01(-1.86%)
Nov 25, 2002 0.7125 0.7168 0.7044 0.7075 233,339 -0.00(-0.18%)
Nov 22, 2002 0.7211 0.7211 0.7062 0.7087 775,163 -0.01(-2.06%)
Nov 21, 2002 0.7292 0.7315 0.7237 0.7237 326,280 -0.00(-0.52%)
Nov 20, 2002 0.7264 0.7277 0.7234 0.7275 122,602 +0.00(+0.10%)
Nov 19, 2002 0.7302 0.7310 0.7226 0.7267 504,251 -0.00(-0.10%)
Nov 18, 2002 0.7398 0.7409 0.7257 0.7275 278,821 -0.01(-1.67%)
Nov 15, 2002 0.7297 0.7419 0.7282 0.7398 207,632 +0.01(+1.07%)
Nov 14, 2002 0.7282 0.7353 0.7226 0.7320 195,768 +0.00(+0.00%)
Nov 13, 2002 0.7340 0.7340 0.7280 0.7320 174,016 -0.00(-0.21%)
Nov 12, 2002 0.7323 0.7393 0.7323 0.7335 338,145 +0.00(+0.17%)
Nov 11, 2002 0.7302 0.7323 0.7234 0.7323 112,715 +0.00(+0.00%)
Nov 08, 2002 0.7232 0.7323 0.7214 0.7323 274,866 +0.01(+1.61%)
Nov 07, 2002 0.7366 0.7401 0.7201 0.7206 456,792 -0.01(-1.69%)
Nov 06, 2002 0.7434 0.7436 0.7272 0.7330 429,108 -0.00(-0.55%)
Nov 05, 2002 0.7229 0.7391 0.7178 0.7371 1,670,950 +0.01(+1.22%)
Nov 04, 2002 0.7280 0.7406 0.7237 0.7282 373,739 -0.00(-0.03%)
Nov 01, 2002 0.7156 0.7287 0.7077 0.7285 215,542 +0.00(+0.59%)
Oct 31, 2002 0.7292 0.7368 0.7214 0.7242 478,544 -0.01(-0.69%)
Oct 30, 2002 0.7383 0.7383 0.7257 0.7292 12,853,468 -0.01(-0.86%)
Oct 29, 2002 0.7474 0.7474 0.7338 0.7355 233,339 -0.01(-1.76%)
Oct 28, 2002 0.7535 0.7580 0.7454 0.7487 618,943 -0.00(-0.64%)
Oct 25, 2002 0.7497 0.7535 0.7449 0.7535 102,827 +0.00(+0.44%)
Oct 24, 2002 0.7553 0.7558 0.7459 0.7502 146,331 -0.00(-0.54%)
Oct 23, 2002 0.7441 0.7555 0.7424 0.7543 122,602 +0.01(+1.39%)
Oct 22, 2002 0.7434 0.7500 0.7409 0.7439 593,236 -0.00(-0.10%)
Oct 21, 2002 0.7424 0.7457 0.7381 0.7446 316,393 -0.00(-0.51%)
Oct 18, 2002 0.7393 0.7484 0.7320 0.7484 399,446 +0.01(+0.89%)
Oct 17, 2002 0.7335 0.7419 0.7244 0.7419 753,410 +0.01(+1.14%)
Oct 16, 2002 0.7029 0.7335 0.7029 0.7335 464,702 +0.02(+2.58%)
Oct 15, 2002 0.7257 0.7312 0.7055 0.7151 13,842,196 -0.01(-0.77%)
Oct 14, 2002 0.7183 0.7209 0.7183 0.7206 85,030 +0.01(+1.10%)
Oct 11, 2002 0.6994 0.7151 0.6986 0.7128 288,708 +0.02(+2.58%)
Oct 10, 2002 0.6928 0.6969 0.6918 0.6948 276,843 -0.00(-0.47%)
Oct 09, 2002 0.7267 0.7267 0.6900 0.6981 1,178,564 -0.03(-3.86%)
Oct 08, 2002 0.7315 0.7376 0.7262 0.7262 1,026,299 -0.01(-0.73%)
Oct 07, 2002 0.7393 0.7409 0.7305 0.7315 207,632 -0.00(-0.48%)
Oct 04, 2002 0.7368 0.7444 0.7350 0.7350 326,280 -0.00(-0.10%)
Oct 03, 2002 0.7409 0.7409 0.7340 0.7358 9,096,300 -0.01(-0.68%)
Oct 02, 2002 0.7358 0.7409 0.7310 0.7409 476,567 +0.00(+0.45%)
Oct 01, 2002 0.7358 0.7401 0.7302 0.7376 444,927 -0.00(-0.07%)
Sep 30, 2002 0.7381 0.7398 0.7350 0.7381 235,317 -0.00(-0.14%)
Sep 27, 2002 0.7358 0.7414 0.7348 0.7391 717,816 +0.00(+0.65%)
Sep 26, 2002 0.7269 0.7358 0.7264 0.7343 2,386,790 +0.01(+1.11%)
Sep 25, 2002 0.7024 0.7262 0.6969 0.7262 1,906,268 +0.03(+3.91%)
Sep 24, 2002 0.6872 0.6996 0.6855 0.6989 1,184,496 -0.00(-0.47%)
Sep 23, 2002 0.7249 0.7249 0.6845 0.7022 1,109,353 -0.02(-3.11%)
Sep 20, 2002 0.7173 0.7247 0.7130 0.7247 494,364 +0.01(+0.70%)
Sep 19, 2002 0.7206 0.7239 0.7113 0.7196 172,038 -0.00(-0.52%)
Sep 18, 2002 0.7239 0.7267 0.7214 0.7234 199,723 -0.00(-0.52%)
Sep 17, 2002 0.7247 0.7285 0.7219 0.7272 300,573 +0.01(+0.91%)
Sep 16, 2002 0.7100 0.7272 0.7075 0.7206 146,331 +0.01(+1.53%)
Sep 13, 2002 0.7060 0.7097 0.7055 0.7097 314,415 +0.00(+0.43%)
Sep 12, 2002 0.7282 0.7282 0.7055 0.7067 367,806 -0.02(-2.61%)
Sep 11, 2002 0.7307 0.7307 0.7257 0.7257 31,639 -0.01(-0.90%)
Sep 10, 2002 0.7317 0.7333 0.7305 0.7323 106,782 -0.00(-0.45%)
Sep 09, 2002 0.7323 0.7383 0.7323 0.7355 179,948 +0.01(+0.73%)
Sep 06, 2002 0.7350 0.7386 0.7295 0.7302 261,024 -0.00(-0.45%)
Sep 05, 2002 0.7358 0.7396 0.7330 0.7335 245,204 -0.00(-0.55%)
Sep 04, 2002 0.7419 0.7426 0.7333 0.7376 365,829 -0.01(-0.95%)
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.