Advertisement
U.S. markets closed

Enbridge Inc. (ENB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
48.09+0.03 (+0.06%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202448.0848.1547.8848.0948.091,684,000
Mar 15, 202448.0948.3847.9848.0648.0617,002,300
Mar 14, 202448.7948.8048.0348.2648.266,895,700
Mar 13, 202448.9449.1048.6548.6748.673,240,800
Mar 12, 202448.6048.7548.4748.6948.694,281,100
Mar 11, 202448.4048.5848.2048.5748.575,605,000
Mar 08, 202448.2548.3848.0948.3648.367,565,900
Mar 07, 202447.6148.1547.5848.0548.057,205,400
Mar 06, 202447.4247.9047.3247.3747.373,813,600
Mar 05, 202447.2147.5347.1547.2947.294,222,800
Mar 04, 202447.2147.3346.9647.1447.146,881,500
Mar 01, 202446.7547.2946.7147.1947.199,500,500
Feb 29, 202446.6246.9346.5946.6546.6512,570,900
Feb 28, 202446.6846.8246.4946.6746.671,924,500
Feb 27, 202446.7846.9646.5746.6546.653,494,000
Feb 26, 202447.0047.0246.3646.4646.4612,267,000
Feb 23, 202446.9247.1046.5747.0047.007,457,300
Feb 22, 202446.9947.1246.7247.0747.077,340,200
Feb 21, 202446.6047.0746.5546.9846.9810,026,000
Feb 20, 202446.1346.8646.1346.5646.5612,975,500
Feb 16, 202445.8346.4945.8346.4646.4612,496,900
Feb 15, 202445.2445.9645.0845.8145.8113,419,700
Feb 14, 202445.8045.9045.0545.1445.1416,806,200
Feb 14, 20240.915 Dividend
Feb 13, 202446.9847.1546.0046.3745.458,813,400
Feb 12, 202446.2747.0445.9946.9346.0013,099,000
Feb 09, 202446.3446.4345.7546.0345.125,860,300
Feb 08, 202446.3046.4446.0446.2045.2910,269,600
Feb 07, 202446.7646.8846.2446.3545.449,922,300
Feb 06, 202446.8447.1046.7146.7445.824,714,700
Feb 05, 202447.4647.4646.7746.8245.9016,789,700
Feb 02, 202448.0248.0447.1847.5146.5710,381,400
Feb 01, 202447.9648.2447.7847.9547.009,717,800
Jan 31, 202448.2048.4347.7147.7446.8014,797,500
Jan 30, 202448.1548.3847.9748.1947.246,455,300
Jan 29, 202448.2548.3047.9948.1747.225,364,300
Jan 26, 202447.9148.4447.9148.2647.314,924,700
Jan 25, 202448.1248.2747.9948.0047.053,937,000
Jan 24, 202448.3748.5247.9648.0347.085,086,700
Jan 23, 202448.3148.5548.1948.2747.326,998,300
Jan 22, 202448.4148.4748.0748.2847.337,878,400
Jan 19, 202448.2348.4648.0548.3447.398,503,300
Jan 18, 202448.6548.9648.2648.2947.3415,587,200
Jan 17, 202449.2449.2648.6948.7747.816,548,900
Jan 16, 202449.4550.0349.3649.4648.484,711,900
Jan 15, 202449.3549.4849.1449.4448.461,416,600
Jan 12, 202449.4149.5949.2949.3548.384,134,200
Jan 11, 202449.4949.5448.8849.0848.114,260,200
Jan 10, 202449.0849.5449.0849.3548.384,935,200
Jan 09, 202449.6849.7049.1549.1848.213,278,900
Jan 08, 202449.0149.7648.8849.6848.704,845,700
Jan 05, 202448.9749.1448.7749.0648.092,373,800
Jan 04, 202448.9649.2748.7048.7947.834,754,900
Jan 03, 202448.4848.8648.3048.7147.753,569,000
Jan 02, 202447.8648.3947.8648.3647.414,601,500
Dec 29, 202347.8047.8147.5147.7046.763,260,000
Dec 28, 202347.8648.1347.6247.7146.772,116,000
Dec 27, 202347.7548.2247.7547.9246.972,631,900
Dec 22, 202347.5548.0547.5447.8246.885,449,500
Dec 21, 202347.3847.6147.2847.5546.612,543,200
Dec 20, 202347.9948.1147.2347.2846.355,995,800
Dec 19, 202347.5948.0947.5447.9046.954,574,500
Dec 18, 202347.6347.8547.4547.5646.623,834,800
Dec 15, 202347.6247.6247.1047.3646.4318,229,100
Dec 14, 202348.1548.2547.5347.6746.735,509,400
Dec 13, 202347.1247.9946.9447.9547.006,713,900
Dec 12, 202347.4747.5046.9047.1446.215,801,600
Dec 11, 202347.4547.5547.2647.4946.555,973,500
Dec 08, 202347.3547.5047.2047.4646.522,134,200
Dec 07, 202347.5347.5847.2347.3046.375,690,900
Dec 06, 202347.7947.8847.3747.3746.446,146,600
Dec 05, 202347.6247.9247.6147.6846.7411,047,700
Dec 04, 202347.4547.7747.3447.6146.676,546,900
Dec 01, 202347.2647.6847.1447.4746.534,430,200
Nov 30, 202347.1247.4046.7647.3846.458,174,800
Nov 29, 202346.7447.1246.6846.9245.994,135,800
Nov 28, 202346.2046.7046.2046.3745.456,120,300
Nov 27, 202346.4346.5646.1546.2245.3113,765,100
Nov 24, 202346.3946.6946.3146.5745.654,251,000
Nov 23, 202346.5546.6646.4446.4545.53603,300
Nov 22, 202346.1746.5946.0846.4445.528,598,400
Nov 21, 202346.2046.5046.0346.3645.454,078,100
Nov 20, 202346.2546.4946.1546.2345.328,295,700
Nov 17, 202345.5546.3545.5446.2245.316,181,000
Nov 16, 202345.7045.9245.0945.3044.419,809,900
Nov 15, 202345.7346.1645.5845.7244.8214,614,300
Nov 14, 202346.2246.3045.4745.5644.6617,650,000
Nov 14, 20230.888 Dividend
Nov 13, 202346.1046.6946.0546.6544.864,063,500
Nov 10, 202346.3046.3845.8346.1044.335,642,500
Nov 09, 202346.5346.7346.0846.1244.356,385,300
Nov 08, 202346.4246.6846.1346.2944.517,549,900
Nov 07, 202346.1346.5246.0546.3144.538,615,400
Nov 06, 202346.4646.6346.2546.3744.593,792,200
Nov 03, 202346.5446.6746.0446.2644.487,899,400
Nov 02, 202345.0046.2545.0046.0644.298,236,600
Nov 01, 202344.6644.9944.3744.9243.2011,482,800
Oct 31, 202344.2244.5543.9444.4442.739,085,800
Oct 30, 202343.7844.1843.5644.0442.356,035,400
Oct 27, 202344.5144.5243.4643.5741.903,348,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...