Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2003 0.9075 0.9077 0.8976 0.9009 478,544 -0.00(-0.31%)
Sep 29, 2003 0.9027 0.9044 0.9027 0.9037 39,549 +0.00(+0.17%)
Sep 26, 2003 0.9014 0.9022 0.9014 0.9022 15,819 -0.00(-0.53%)
Sep 25, 2003 0.9181 0.9110 0.9065 0.9070 114,692 -0.01(-1.21%)
Sep 24, 2003 0.9206 0.9206 0.9171 0.9181 61,301 -0.00(-0.33%)
Sep 23, 2003 0.9166 0.9206 0.9110 0.9211 276,843 +0.00(+0.50%)
Sep 22, 2003 0.9305 0.9305 0.9166 0.9166 134,467 -0.01(-1.49%)
Sep 19, 2003 0.9388 0.9419 0.9340 0.9305 152,264 +0.01(+0.79%)
Sep 18, 2003 0.9181 0.9232 0.9181 0.9232 96,895 -0.01(-0.79%)
Sep 17, 2003 0.9325 0.9325 0.9290 0.9305 75,143 +0.01(+1.02%)
Sep 16, 2003 0.9204 0.9211 0.9171 0.9211 41,526 +0.00(+0.33%)
Sep 15, 2003 0.9085 0.9191 0.9085 0.9181 280,798 +0.00(+0.36%)
Sep 12, 2003 0.9168 0.9232 0.9148 0.9148 37,571 -0.00(-0.33%)
Sep 11, 2003 0.9209 0.9209 0.9143 0.9178 294,641 -0.01(-0.68%)
Sep 10, 2003 0.9249 0.9300 0.9242 0.9242 43,504 +0.00(+0.16%)
Sep 09, 2003 0.9262 0.9280 0.9214 0.9226 146,331 -0.00(-0.44%)
Sep 08, 2003 0.9363 0.9363 0.9259 0.9267 185,880 -0.02(-1.74%)
Sep 05, 2003 0.9452 0.9452 0.9386 0.9431 31,639 -0.00(-0.43%)
Sep 04, 2003 0.9545 0.9545 0.9368 0.9472 63,278 +0.00(+0.13%)
Sep 03, 2003 0.9333 0.9459 0.9333 0.9459 122,602 +0.02(+1.82%)
Sep 02, 2003 0.9242 0.9320 0.9206 0.9290 348,032 -0.00(-0.16%)
Aug 29, 2003 0.9257 0.9310 0.9257 0.9305 11,864 +0.01(+0.68%)
Aug 28, 2003 0.9232 0.9277 0.9186 0.9242 440,972 -0.00(-0.03%)
Aug 27, 2003 0.9264 0.9269 0.9219 0.9244 67,233 -0.02(-1.80%)
Aug 26, 2003 0.9287 0.9414 0.9287 0.9414 138,421 +0.02(+1.75%)
Aug 25, 2003 0.9267 0.9287 0.9252 0.9252 33,616 +0.00(+0.11%)
Aug 22, 2003 0.9204 0.9257 0.9204 0.9242 37,571 -0.00(-0.16%)
Aug 21, 2003 0.9229 0.9267 0.9219 0.9257 104,805 +0.00(+0.16%)
Aug 20, 2003 0.9221 0.9242 0.9214 0.9242 17,797 -0.00(-0.14%)
Aug 19, 2003 0.9254 0.9259 0.9234 0.9254 55,368 -0.00(-0.52%)
Aug 18, 2003 0.9343 0.9353 0.9302 0.9302 53,391 -0.00(-0.24%)
Aug 15, 2003 0.9340 0.9343 0.9325 0.9325 85,030 -0.00(-0.32%)
Aug 14, 2003 0.9373 0.9373 0.9338 0.9355 130,512 -0.01(-0.62%)
Aug 13, 2003 0.9406 0.9444 0.9388 0.9414 183,903 -0.00(-0.16%)
Aug 12, 2003 0.9406 0.9457 0.9343 0.9429 201,700 +0.00(+0.38%)
Aug 11, 2003 0.9153 0.9421 0.9135 0.9393 217,520 +0.03(+3.05%)
Aug 08, 2003 0.9007 0.9133 0.9007 0.9115 59,323 +0.01(+1.12%)
Aug 07, 2003 0.8928 0.9019 0.8928 0.9014 57,346 +0.01(+0.71%)
Aug 06, 2003 0.8837 0.9001 0.8799 0.8951 1,702,590 -0.00(-0.51%)
Aug 05, 2003 0.8989 0.9004 0.8910 0.8996 126,557 -0.01(-0.75%)
Aug 04, 2003 0.9095 0.9095 0.8976 0.9065 94,917 +0.00(+0.14%)
Aug 01, 2003 0.9060 0.9128 0.9052 0.9052 118,647 +0.00(+0.00%)
Jul 31, 2003 0.9065 0.9108 0.9007 0.9052 373,739 -0.00(-0.47%)
Jul 30, 2003 0.9128 0.9128 0.9052 0.9095 211,587 -0.01(-0.77%)
Jul 29, 2003 0.9315 0.9315 0.9166 0.9166 132,489 -0.01(-1.31%)
Jul 28, 2003 0.9224 0.9333 0.9224 0.9287 496,341 +0.01(+1.05%)
Jul 25, 2003 0.9135 0.9282 0.9135 0.9191 203,678 +0.01(+0.92%)
Jul 24, 2003 0.9065 0.9204 0.9027 0.9108 241,249 +0.01(+0.87%)
Jul 23, 2003 0.8936 0.9029 0.8936 0.9029 77,120 +0.01(+1.36%)
Jul 22, 2003 0.8964 0.8964 0.8905 0.8908 174,016 -0.01(-1.09%)
Jul 21, 2003 0.8928 0.9007 0.8928 0.9007 138,421 +0.01(+0.76%)
Jul 18, 2003 0.8938 0.8938 0.8895 0.8938 88,985 -0.01(-0.59%)
Jul 17, 2003 0.8989 0.9017 0.8989 0.8991 49,436 -0.00(-0.53%)
Jul 16, 2003 0.9029 0.9095 0.9014 0.9039 87,008 +0.00(+0.17%)
Jul 15, 2003 0.9012 0.9032 0.8991 0.9024 73,165 -0.01(-1.22%)
Jul 14, 2003 0.9065 0.9135 0.9065 0.9135 31,639 +0.01(+0.98%)
Jul 11, 2003 0.8996 0.9080 0.8996 0.9047 221,475 +0.01(+0.62%)
Jul 10, 2003 0.8979 0.8991 0.8946 0.8991 41,526 -0.01(-0.73%)
Jul 09, 2003 0.9001 0.9057 0.8999 0.9057 195,768 +0.00(+0.28%)
Jul 08, 2003 0.9158 0.9158 0.8996 0.9032 365,829 -0.02(-2.03%)
Jul 07, 2003 0.9128 0.9229 0.9092 0.9219 268,934 -0.00(-0.25%)
Jul 03, 2003 0.9161 0.9267 0.9125 0.9242 193,790 +0.01(+0.61%)
Jul 02, 2003 0.8956 0.9206 0.8946 0.9186 255,091 +0.02(+2.28%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.