Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On ENB.TO

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Enbridge Inc. (ENB.TO)

-Toronto
51.75 Up 0.07(0.14%) Apr 17, 3:59PM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 7, 201345.1745.5044.6944.881,221,90043.92
Aug 6, 201345.9145.9145.2545.611,532,00044.64
Aug 2, 201346.2546.4645.8646.32863,40045.33
Aug 1, 201346.1946.3345.8446.181,212,80045.19
Jul 31, 201346.0046.2245.5745.571,388,20044.60
Jul 30, 201345.9746.2945.7145.831,339,80044.85
Jul 29, 201345.8246.1145.7846.00925,30045.02
Jul 26, 201346.2146.2145.4645.721,502,00044.74
Jul 25, 201346.2846.4145.9246.221,278,70045.23
Jul 24, 201346.8046.9646.0146.241,568,80045.25
Jul 23, 201346.8946.9646.6746.691,373,40045.69
Jul 22, 201346.5146.8846.5146.791,752,60045.79
Jul 19, 201346.4046.7046.3746.562,654,30045.57
Jul 18, 201346.5446.9646.4646.581,723,50045.59
Jul 17, 201345.8746.6945.8246.621,584,90045.63
Jul 16, 201346.1346.3645.8145.98826,40045.00
Jul 15, 201346.0546.2045.7745.92799,10044.94
Jul 12, 201345.8746.0545.6045.94976,90044.96
Jul 11, 201345.5645.9845.3545.681,615,70044.71
Jul 10, 201345.3245.4344.8445.14847,50044.18
Jul 9, 201344.6145.4144.4645.381,598,80044.41
Jul 8, 201344.4044.7544.1544.61890,10043.66
Jul 5, 201344.5544.6344.0344.271,353,50043.33
Jul 4, 201344.7444.8744.1544.60370,70043.65
Jul 3, 201344.6044.7744.0744.531,154,40043.58
Jul 2, 201344.2845.1844.2544.881,591,10043.92
Jun 28, 201344.0244.5843.7644.211,375,90043.27
Jun 27, 201344.2944.3643.7143.95950,90043.01
Jun 26, 201344.3344.3343.7444.081,296,90043.14
Jun 25, 201342.8044.0142.8043.991,686,70043.05
Jun 24, 201343.1043.1941.8442.642,271,50041.73
Jun 21, 201343.7343.7543.1843.516,256,70042.58
Jun 20, 201344.2544.3943.2243.423,638,40042.49
Jun 19, 201345.5045.8544.5144.771,750,60043.81
Jun 18, 201345.3845.9045.3645.742,548,40044.76
Jun 17, 201344.9945.1544.8144.971,432,10044.01
Jun 14, 201344.4444.8844.2444.632,832,20043.68
Jun 13, 201343.6344.7843.4344.651,625,30043.70
Jun 12, 201344.2544.4443.7743.872,315,40042.93
Jun 11, 201344.5744.5743.9044.183,422,90043.24
Jun 10, 201343.6144.5643.6144.522,687,50043.57
Jun 7, 201343.5043.9043.3043.842,075,70042.90
Jun 6, 201343.8244.2843.3343.702,349,80042.77
Jun 5, 201344.5044.7544.1744.181,624,80043.24
Jun 4, 201344.6645.0944.4544.691,868,60043.74
Jun 3, 201344.8844.9243.9144.573,060,80043.62
May 31, 201345.0045.3444.3544.973,775,90044.01
May 30, 201346.0046.1645.1345.215,756,20044.25
May 29, 201346.4346.6245.5245.934,137,60044.95
May 28, 201348.0948.1947.5747.831,826,70046.81
May 27, 201348.4048.4047.7547.80555,00046.78
May 24, 201348.0048.4447.9648.441,192,60047.41
May 23, 201348.2548.5047.9248.121,155,00047.09
May 22, 201349.1749.1748.5148.591,361,90047.55
May 21, 201348.1049.1047.9848.651,886,70047.61
May 17, 201347.5948.4447.5748.191,284,40047.16
May 16, 201347.7347.9447.5647.721,077,40046.70
May 15, 201347.2247.8547.2247.581,384,00046.56
May 14, 201346.7547.4546.7547.43978,30046.42
May 13, 201347.4447.4446.7647.02738,20046.02
May 13, 20130.315 Dividend
May 10, 201347.2847.7347.1647.471,281,60046.15
May 9, 201347.8347.8546.8847.121,122,40045.81
May 8, 201347.8048.0747.2547.601,298,10046.28
May 7, 201347.4547.7947.3347.55796,00046.23
May 6, 201347.6047.6646.9947.42439,50046.10
May 3, 201347.3447.7547.1347.30612,50045.98
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in CAD.