Toronto - Delayed Quote • CAD
Enbridge Inc. (ENB.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 49.63 | 49.67 | 48.88 | 48.96 | 48.96 | 9,396,092 |
Apr 25, 2024 | 48.60 | 49.65 | 48.48 | 49.52 | 49.52 | 9,030,800 |
Apr 24, 2024 | 48.44 | 48.93 | 48.29 | 48.86 | 48.86 | 7,043,200 |
Apr 23, 2024 | 48.44 | 48.57 | 48.20 | 48.41 | 48.41 | 13,384,400 |
Apr 22, 2024 | 48.00 | 48.45 | 47.59 | 48.43 | 48.43 | 18,561,500 |
Apr 19, 2024 | 46.71 | 48.01 | 46.65 | 47.97 | 47.97 | 11,703,500 |
Apr 18, 2024 | 45.89 | 46.73 | 45.89 | 46.67 | 46.67 | 14,627,800 |
Apr 17, 2024 | 45.74 | 45.98 | 45.39 | 45.89 | 45.89 | 11,511,700 |
Apr 16, 2024 | 46.47 | 46.48 | 45.52 | 45.55 | 45.55 | 8,639,000 |
Apr 15, 2024 | 47.12 | 47.32 | 46.36 | 46.53 | 46.53 | 9,257,500 |
Apr 12, 2024 | 47.35 | 47.83 | 46.78 | 47.07 | 47.07 | 7,885,700 |
Apr 11, 2024 | 47.30 | 47.36 | 46.80 | 47.27 | 47.27 | 8,085,400 |
Apr 10, 2024 | 47.74 | 47.75 | 46.97 | 47.24 | 47.24 | 5,594,000 |
Apr 9, 2024 | 47.83 | 47.98 | 47.71 | 47.90 | 47.90 | 2,935,700 |
Apr 8, 2024 | 48.03 | 48.17 | 47.71 | 47.84 | 47.84 | 4,676,400 |
Apr 5, 2024 | 48.34 | 48.38 | 47.93 | 48.04 | 48.04 | 3,428,200 |
Apr 4, 2024 | 48.03 | 48.42 | 47.98 | 48.28 | 48.28 | 3,416,500 |
Apr 3, 2024 | 48.78 | 48.87 | 48.25 | 48.39 | 48.39 | 3,801,800 |
Apr 2, 2024 | 48.68 | 48.79 | 48.32 | 48.66 | 48.66 | 2,979,000 |
Apr 1, 2024 | 49.10 | 49.10 | 48.54 | 48.61 | 48.61 | 4,687,100 |
Mar 28, 2024 | 48.95 | 49.09 | 48.75 | 48.95 | 48.95 | 5,304,000 |
Mar 27, 2024 | 48.50 | 48.83 | 48.14 | 48.81 | 48.81 | 2,654,300 |
Mar 26, 2024 | 48.80 | 48.80 | 48.37 | 48.38 | 48.38 | 2,698,000 |
Mar 25, 2024 | 48.40 | 48.88 | 48.28 | 48.78 | 48.78 | 2,843,300 |
Mar 22, 2024 | 48.50 | 48.52 | 48.12 | 48.21 | 48.21 | 2,101,300 |
Mar 21, 2024 | 48.67 | 48.90 | 48.37 | 48.42 | 48.42 | 3,728,100 |
Mar 20, 2024 | 48.40 | 48.71 | 48.28 | 48.67 | 48.67 | 3,557,100 |
Mar 19, 2024 | 48.24 | 48.61 | 48.16 | 48.47 | 48.47 | 2,137,900 |
Mar 18, 2024 | 48.08 | 48.15 | 47.88 | 48.09 | 48.09 | 1,684,000 |
Mar 15, 2024 | 48.09 | 48.38 | 47.98 | 48.06 | 48.06 | 17,002,300 |
Mar 14, 2024 | 48.79 | 48.80 | 48.03 | 48.26 | 48.26 | 6,895,700 |
Mar 13, 2024 | 48.94 | 49.10 | 48.65 | 48.67 | 48.67 | 3,240,800 |
Mar 12, 2024 | 48.60 | 48.75 | 48.47 | 48.69 | 48.69 | 4,281,100 |
Mar 11, 2024 | 48.40 | 48.58 | 48.20 | 48.57 | 48.57 | 5,605,000 |
Mar 8, 2024 | 48.25 | 48.38 | 48.09 | 48.36 | 48.36 | 7,565,900 |
Mar 7, 2024 | 47.61 | 48.15 | 47.58 | 48.05 | 48.05 | 7,205,400 |
Mar 6, 2024 | 47.42 | 47.90 | 47.32 | 47.37 | 47.37 | 3,813,600 |
Mar 5, 2024 | 47.21 | 47.53 | 47.15 | 47.29 | 47.29 | 4,222,800 |
Mar 4, 2024 | 47.21 | 47.33 | 46.96 | 47.14 | 47.14 | 6,881,500 |
Mar 1, 2024 | 46.75 | 47.29 | 46.71 | 47.19 | 47.19 | 9,500,500 |
Feb 29, 2024 | 46.62 | 46.93 | 46.59 | 46.65 | 46.65 | 12,570,900 |
Feb 28, 2024 | 46.68 | 46.82 | 46.49 | 46.67 | 46.67 | 1,924,500 |
Feb 27, 2024 | 46.78 | 46.96 | 46.57 | 46.65 | 46.65 | 3,494,000 |
Feb 26, 2024 | 47.00 | 47.02 | 46.36 | 46.46 | 46.46 | 12,267,000 |
Feb 23, 2024 | 46.92 | 47.10 | 46.57 | 47.00 | 47.00 | 7,457,300 |
Feb 22, 2024 | 46.99 | 47.12 | 46.72 | 47.07 | 47.07 | 7,340,200 |
Feb 21, 2024 | 46.60 | 47.07 | 46.55 | 46.98 | 46.98 | 10,026,000 |
Feb 20, 2024 | 46.13 | 46.86 | 46.13 | 46.56 | 46.56 | 12,975,500 |
Feb 16, 2024 | 45.83 | 46.49 | 45.83 | 46.46 | 46.46 | 12,496,900 |
Feb 15, 2024 | 45.24 | 45.96 | 45.08 | 45.81 | 45.81 | 13,419,700 |
Feb 14, 2024 | 0.92 Dividend | |||||
Feb 14, 2024 | 45.80 | 45.90 | 45.05 | 45.14 | 45.14 | 16,806,200 |
Feb 13, 2024 | 46.98 | 47.15 | 46.00 | 46.37 | 45.45 | 8,813,400 |
Feb 12, 2024 | 46.27 | 47.04 | 45.99 | 46.93 | 46.00 | 13,099,000 |
Feb 9, 2024 | 46.34 | 46.43 | 45.75 | 46.03 | 45.12 | 5,860,300 |
Feb 8, 2024 | 46.30 | 46.44 | 46.04 | 46.20 | 45.29 | 10,269,600 |
Feb 7, 2024 | 46.76 | 46.88 | 46.24 | 46.35 | 45.44 | 9,922,300 |
Feb 6, 2024 | 46.84 | 47.10 | 46.71 | 46.74 | 45.82 | 4,714,700 |
Feb 5, 2024 | 47.46 | 47.46 | 46.77 | 46.82 | 45.90 | 16,789,700 |
Feb 2, 2024 | 48.02 | 48.04 | 47.18 | 47.51 | 46.57 | 10,381,400 |
Feb 1, 2024 | 47.96 | 48.24 | 47.78 | 47.95 | 47.00 | 9,717,800 |
Jan 31, 2024 | 48.20 | 48.43 | 47.71 | 47.74 | 46.80 | 14,797,500 |
Jan 30, 2024 | 48.15 | 48.38 | 47.97 | 48.19 | 47.24 | 6,455,300 |
Jan 29, 2024 | 48.25 | 48.30 | 47.99 | 48.17 | 47.22 | 5,364,300 |
Jan 26, 2024 | 47.91 | 48.44 | 47.91 | 48.26 | 47.31 | 4,924,700 |
Jan 25, 2024 | 48.12 | 48.27 | 47.99 | 48.00 | 47.05 | 3,937,000 |
Jan 24, 2024 | 48.37 | 48.52 | 47.96 | 48.03 | 47.08 | 5,086,700 |
Jan 23, 2024 | 48.31 | 48.55 | 48.19 | 48.27 | 47.32 | 6,998,300 |
Jan 22, 2024 | 48.41 | 48.47 | 48.07 | 48.28 | 47.33 | 7,878,400 |
Jan 19, 2024 | 48.23 | 48.46 | 48.05 | 48.34 | 47.39 | 8,503,300 |
Jan 18, 2024 | 48.65 | 48.96 | 48.26 | 48.29 | 47.34 | 15,587,200 |
Jan 17, 2024 | 49.24 | 49.26 | 48.69 | 48.77 | 47.81 | 6,548,900 |
Jan 16, 2024 | 49.45 | 50.03 | 49.36 | 49.46 | 48.48 | 4,711,900 |
Jan 15, 2024 | 49.35 | 49.48 | 49.14 | 49.44 | 48.46 | 1,416,600 |
Jan 12, 2024 | 49.41 | 49.59 | 49.29 | 49.35 | 48.38 | 4,134,200 |
Jan 11, 2024 | 49.49 | 49.54 | 48.88 | 49.08 | 48.11 | 4,260,200 |
Jan 10, 2024 | 49.08 | 49.54 | 49.08 | 49.35 | 48.38 | 4,935,200 |
Jan 9, 2024 | 49.68 | 49.70 | 49.15 | 49.18 | 48.21 | 3,278,900 |
Jan 8, 2024 | 49.01 | 49.76 | 48.88 | 49.68 | 48.70 | 4,845,700 |
Jan 5, 2024 | 48.97 | 49.14 | 48.77 | 49.06 | 48.09 | 2,373,800 |
Jan 4, 2024 | 48.96 | 49.27 | 48.70 | 48.79 | 47.83 | 4,754,900 |
Jan 3, 2024 | 48.48 | 48.86 | 48.30 | 48.71 | 47.75 | 3,569,000 |
Jan 2, 2024 | 47.86 | 48.39 | 47.86 | 48.36 | 47.41 | 4,601,500 |
Dec 29, 2023 | 47.80 | 47.81 | 47.51 | 47.70 | 46.76 | 3,260,000 |
Dec 28, 2023 | 47.86 | 48.13 | 47.62 | 47.71 | 46.77 | 2,116,000 |
Dec 27, 2023 | 47.75 | 48.22 | 47.75 | 47.92 | 46.97 | 2,631,900 |
Dec 22, 2023 | 47.55 | 48.05 | 47.54 | 47.82 | 46.88 | 5,449,500 |
Dec 21, 2023 | 47.38 | 47.61 | 47.28 | 47.55 | 46.61 | 2,543,200 |
Dec 20, 2023 | 47.99 | 48.11 | 47.23 | 47.28 | 46.35 | 5,995,800 |
Dec 19, 2023 | 47.59 | 48.09 | 47.54 | 47.90 | 46.95 | 4,574,500 |
Dec 18, 2023 | 47.63 | 47.85 | 47.45 | 47.56 | 46.62 | 3,834,800 |
Dec 15, 2023 | 47.62 | 47.62 | 47.10 | 47.36 | 46.43 | 18,229,100 |
Dec 14, 2023 | 48.15 | 48.25 | 47.53 | 47.67 | 46.73 | 5,509,400 |
Dec 13, 2023 | 47.12 | 47.99 | 46.94 | 47.95 | 47.00 | 6,713,900 |
Dec 12, 2023 | 47.47 | 47.50 | 46.90 | 47.14 | 46.21 | 5,801,600 |
Dec 11, 2023 | 47.45 | 47.55 | 47.26 | 47.49 | 46.55 | 5,973,500 |
Dec 8, 2023 | 47.35 | 47.50 | 47.20 | 47.46 | 46.52 | 2,134,200 |
Dec 7, 2023 | 47.53 | 47.58 | 47.23 | 47.30 | 46.37 | 5,690,900 |
Dec 6, 2023 | 47.79 | 47.88 | 47.37 | 47.37 | 46.44 | 6,146,600 |
Dec 5, 2023 | 47.62 | 47.92 | 47.61 | 47.68 | 46.74 | 11,047,700 |
Dec 4, 2023 | 47.45 | 47.77 | 47.34 | 47.61 | 46.67 | 6,546,900 |
Dec 1, 2023 | 47.26 | 47.68 | 47.14 | 47.47 | 46.53 | 4,430,200 |
Nov 30, 2023 | 47.12 | 47.40 | 46.76 | 47.38 | 46.45 | 8,174,800 |
Nov 29, 2023 | 46.74 | 47.12 | 46.68 | 46.92 | 45.99 | 4,135,800 |
Nov 28, 2023 | 46.20 | 46.70 | 46.20 | 46.37 | 45.45 | 6,120,300 |
Nov 27, 2023 | 46.43 | 46.56 | 46.15 | 46.22 | 45.31 | 13,765,100 |
Nov 24, 2023 | 46.39 | 46.69 | 46.31 | 46.57 | 45.65 | 4,251,000 |
Nov 23, 2023 | 46.55 | 46.66 | 46.44 | 46.45 | 45.53 | 603,300 |
Nov 22, 2023 | 46.17 | 46.59 | 46.08 | 46.44 | 45.52 | 8,598,400 |
Nov 21, 2023 | 46.20 | 46.50 | 46.03 | 46.36 | 45.45 | 4,078,100 |
Nov 20, 2023 | 46.25 | 46.49 | 46.15 | 46.23 | 45.32 | 8,295,700 |
Nov 17, 2023 | 45.55 | 46.35 | 45.54 | 46.22 | 45.31 | 6,181,000 |
Nov 16, 2023 | 45.70 | 45.92 | 45.09 | 45.30 | 44.41 | 9,809,900 |
Nov 15, 2023 | 45.73 | 46.16 | 45.58 | 45.72 | 44.82 | 14,614,300 |
Nov 14, 2023 | 0.89 Dividend | |||||
Nov 14, 2023 | 46.22 | 46.30 | 45.47 | 45.56 | 44.66 | 17,650,000 |
Nov 13, 2023 | 46.10 | 46.69 | 46.05 | 46.65 | 44.86 | 4,063,500 |
Nov 10, 2023 | 46.30 | 46.38 | 45.83 | 46.10 | 44.33 | 5,642,500 |
Nov 9, 2023 | 46.53 | 46.73 | 46.08 | 46.12 | 44.35 | 6,385,300 |
Nov 8, 2023 | 46.42 | 46.68 | 46.13 | 46.29 | 44.51 | 7,549,900 |
Nov 7, 2023 | 46.13 | 46.52 | 46.05 | 46.31 | 44.53 | 8,615,400 |
Nov 6, 2023 | 46.46 | 46.63 | 46.25 | 46.37 | 44.59 | 3,792,200 |
Nov 3, 2023 | 46.54 | 46.67 | 46.04 | 46.26 | 44.48 | 7,899,400 |
Nov 2, 2023 | 45.00 | 46.25 | 45.00 | 46.06 | 44.29 | 8,236,600 |
Nov 1, 2023 | 44.66 | 44.99 | 44.37 | 44.92 | 43.20 | 11,482,800 |
Oct 31, 2023 | 44.22 | 44.55 | 43.94 | 44.44 | 42.73 | 9,085,800 |
Oct 30, 2023 | 43.78 | 44.18 | 43.56 | 44.04 | 42.35 | 6,035,400 |
Oct 27, 2023 | 44.51 | 44.52 | 43.46 | 43.57 | 41.90 | 3,348,600 |
Oct 26, 2023 | 44.41 | 44.57 | 44.11 | 44.26 | 42.56 | 6,918,400 |
Oct 25, 2023 | 43.98 | 44.65 | 43.95 | 44.53 | 42.82 | 10,533,300 |
Oct 24, 2023 | 44.22 | 44.39 | 43.88 | 44.14 | 42.45 | 13,386,800 |
Oct 23, 2023 | 43.43 | 44.11 | 43.21 | 43.98 | 42.29 | 7,607,700 |
Oct 20, 2023 | 43.79 | 43.81 | 43.36 | 43.63 | 41.95 | 8,521,000 |
Oct 19, 2023 | 44.01 | 44.31 | 43.75 | 44.02 | 42.33 | 9,654,500 |
Oct 18, 2023 | 44.37 | 44.40 | 43.77 | 44.11 | 42.42 | 5,706,700 |
Oct 17, 2023 | 44.91 | 45.09 | 44.27 | 44.43 | 42.72 | 16,210,200 |
Oct 16, 2023 | 44.81 | 45.24 | 44.56 | 45.14 | 43.41 | 9,085,800 |
Oct 13, 2023 | 44.93 | 44.99 | 44.35 | 44.70 | 42.98 | 3,523,000 |
Oct 12, 2023 | 44.80 | 44.82 | 44.12 | 44.55 | 42.84 | 3,866,100 |
Oct 11, 2023 | 44.07 | 44.68 | 44.07 | 44.61 | 42.90 | 4,105,000 |
Oct 10, 2023 | 44.00 | 44.16 | 43.61 | 44.02 | 42.33 | 5,732,400 |
Oct 6, 2023 | 43.27 | 43.52 | 42.93 | 43.47 | 41.80 | 3,797,600 |
Oct 5, 2023 | 42.87 | 43.69 | 42.87 | 43.52 | 41.85 | 3,818,500 |
Oct 4, 2023 | 43.10 | 43.28 | 42.75 | 43.12 | 41.46 | 4,130,100 |
Oct 3, 2023 | 43.38 | 43.49 | 42.80 | 43.28 | 41.62 | 4,255,600 |
Oct 2, 2023 | 45.13 | 45.16 | 43.31 | 43.76 | 42.08 | 5,866,900 |
Sep 29, 2023 | 45.43 | 45.53 | 45.00 | 45.05 | 43.32 | 5,466,300 |
Sep 28, 2023 | 45.39 | 45.48 | 45.10 | 45.27 | 43.53 | 3,647,200 |
Sep 27, 2023 | 45.86 | 45.90 | 45.03 | 45.41 | 43.67 | 5,936,600 |
Sep 26, 2023 | 46.22 | 46.26 | 45.52 | 45.55 | 43.80 | 8,431,800 |
Sep 25, 2023 | 46.41 | 46.60 | 46.10 | 46.37 | 44.59 | 4,859,000 |
Sep 22, 2023 | 46.30 | 46.69 | 46.20 | 46.54 | 44.75 | 8,846,200 |
Sep 21, 2023 | 47.09 | 47.18 | 46.26 | 46.27 | 44.49 | 4,497,000 |
Sep 20, 2023 | 46.88 | 47.50 | 46.83 | 47.11 | 45.30 | 3,027,900 |
Sep 19, 2023 | 47.30 | 47.46 | 46.71 | 46.98 | 45.18 | 5,243,500 |
Sep 18, 2023 | 47.55 | 47.58 | 47.03 | 47.25 | 45.44 | 4,836,900 |
Sep 15, 2023 | 47.75 | 47.86 | 47.22 | 47.60 | 45.77 | 13,523,700 |
Sep 14, 2023 | 46.96 | 47.75 | 46.81 | 47.72 | 45.89 | 8,128,500 |
Sep 13, 2023 | 46.40 | 46.63 | 46.22 | 46.49 | 44.71 | 10,665,700 |
Sep 12, 2023 | 46.00 | 46.30 | 45.87 | 46.29 | 44.51 | 6,831,900 |
Sep 11, 2023 | 45.77 | 46.15 | 45.76 | 45.79 | 44.03 | 3,099,800 |
Sep 8, 2023 | 45.56 | 46.01 | 45.41 | 45.77 | 44.01 | 8,093,700 |
Sep 7, 2023 | 45.36 | 45.65 | 45.15 | 45.47 | 43.72 | 10,374,900 |
Sep 6, 2023 | 45.32 | 45.99 | 44.86 | 45.31 | 43.57 | 19,137,000 |
Sep 5, 2023 | 48.30 | 48.57 | 48.12 | 48.16 | 46.31 | 3,880,400 |
Sep 1, 2023 | 47.85 | 48.52 | 47.84 | 48.30 | 46.45 | 5,268,000 |
Aug 31, 2023 | 47.90 | 47.96 | 47.41 | 47.44 | 45.62 | 6,869,100 |
Aug 30, 2023 | 47.75 | 47.95 | 47.69 | 47.73 | 45.90 | 2,866,200 |
Aug 29, 2023 | 47.39 | 47.63 | 47.21 | 47.54 | 45.71 | 4,581,400 |
Aug 28, 2023 | 47.03 | 47.29 | 46.93 | 47.18 | 45.37 | 11,961,400 |
Aug 25, 2023 | 46.63 | 46.98 | 46.63 | 46.83 | 45.03 | 4,281,000 |
Aug 24, 2023 | 46.53 | 46.78 | 46.42 | 46.42 | 44.64 | 6,952,400 |
Aug 23, 2023 | 46.36 | 46.71 | 46.15 | 46.60 | 44.81 | 6,653,100 |
Aug 22, 2023 | 47.04 | 47.19 | 46.47 | 46.50 | 44.71 | 5,670,400 |
Aug 21, 2023 | 47.32 | 47.48 | 46.86 | 47.04 | 45.23 | 8,506,500 |
Aug 18, 2023 | 47.04 | 47.37 | 46.94 | 47.25 | 45.44 | 6,011,800 |
Aug 17, 2023 | 46.95 | 47.39 | 46.94 | 47.22 | 45.41 | 9,057,400 |
Aug 16, 2023 | 46.73 | 47.15 | 46.64 | 46.84 | 45.04 | 15,470,400 |
Aug 15, 2023 | 47.61 | 47.62 | 46.80 | 46.86 | 45.06 | 15,080,000 |
Aug 14, 2023 | 0.89 Dividend | |||||
Aug 14, 2023 | 48.49 | 48.65 | 47.75 | 47.91 | 46.07 | 14,587,700 |
Aug 11, 2023 | 49.11 | 49.47 | 49.02 | 49.38 | 46.63 | 6,962,300 |
Aug 10, 2023 | 49.18 | 49.39 | 48.81 | 48.97 | 46.24 | 6,006,600 |
Aug 9, 2023 | 48.85 | 49.25 | 48.64 | 48.97 | 46.24 | 3,830,700 |
Aug 8, 2023 | 48.22 | 48.35 | 47.76 | 48.29 | 45.60 | 6,760,800 |
Aug 4, 2023 | 48.43 | 48.67 | 48.02 | 48.08 | 45.40 | 10,323,300 |
Aug 3, 2023 | 48.35 | 48.44 | 47.89 | 48.07 | 45.39 | 7,289,800 |
Aug 2, 2023 | 48.17 | 48.31 | 47.73 | 48.29 | 45.60 | 9,782,000 |
Aug 1, 2023 | 48.53 | 48.59 | 48.20 | 48.30 | 45.61 | 7,194,500 |
Jul 31, 2023 | 48.34 | 48.70 | 48.33 | 48.48 | 45.78 | 7,080,700 |
Jul 28, 2023 | 48.78 | 48.90 | 48.01 | 48.19 | 45.51 | 8,307,700 |
Jul 27, 2023 | 49.32 | 49.32 | 48.60 | 48.65 | 45.94 | 3,208,900 |
Jul 26, 2023 | 49.15 | 49.34 | 48.84 | 49.33 | 46.58 | 8,158,600 |
Jul 25, 2023 | 49.79 | 49.79 | 49.15 | 49.35 | 46.60 | 4,489,900 |
Jul 24, 2023 | 49.60 | 49.94 | 49.41 | 49.65 | 46.89 | 11,616,700 |
Jul 21, 2023 | 49.28 | 49.57 | 49.10 | 49.43 | 46.68 | 6,000,000 |
Jul 20, 2023 | 48.57 | 49.13 | 48.55 | 49.10 | 46.37 | 5,624,400 |
Jul 19, 2023 | 48.46 | 48.64 | 48.36 | 48.52 | 45.82 | 2,977,000 |
Jul 18, 2023 | 48.31 | 48.53 | 48.13 | 48.23 | 45.54 | 10,723,800 |
Jul 17, 2023 | 48.56 | 48.65 | 48.11 | 48.13 | 45.45 | 14,591,200 |
Jul 14, 2023 | 48.90 | 48.97 | 48.53 | 48.64 | 45.93 | 11,436,100 |
Jul 13, 2023 | 48.64 | 48.99 | 48.49 | 48.95 | 46.22 | 7,435,100 |
Jul 12, 2023 | 48.49 | 48.75 | 48.15 | 48.59 | 45.88 | 8,731,500 |
Jul 11, 2023 | 48.23 | 48.35 | 48.05 | 48.15 | 45.47 | 5,477,200 |
Jul 10, 2023 | 48.34 | 48.35 | 48.01 | 48.01 | 45.34 | 5,785,900 |
Jul 7, 2023 | 48.14 | 48.57 | 48.06 | 48.38 | 45.69 | 5,887,700 |
Jul 6, 2023 | 48.69 | 48.70 | 48.20 | 48.48 | 45.78 | 6,460,600 |
Jul 5, 2023 | 49.48 | 49.48 | 48.71 | 48.86 | 46.14 | 6,088,800 |
Jul 4, 2023 | 49.25 | 49.46 | 49.10 | 49.23 | 46.49 | 806,100 |
Jun 30, 2023 | 49.24 | 49.34 | 48.97 | 49.24 | 46.50 | 3,905,700 |
Jun 29, 2023 | 48.84 | 49.06 | 48.71 | 49.03 | 46.30 | 1,703,900 |
Jun 28, 2023 | 48.53 | 48.73 | 48.22 | 48.67 | 45.96 | 5,006,700 |
Jun 27, 2023 | 48.57 | 48.64 | 48.14 | 48.41 | 45.71 | 2,301,800 |
Jun 26, 2023 | 47.70 | 48.63 | 47.63 | 48.47 | 45.77 | 2,671,400 |
Jun 23, 2023 | 48.16 | 48.24 | 47.70 | 47.74 | 45.08 | 3,407,700 |
Jun 22, 2023 | 48.29 | 48.49 | 48.15 | 48.28 | 45.59 | 3,472,200 |
Jun 21, 2023 | 48.65 | 48.83 | 48.32 | 48.62 | 45.91 | 2,200,500 |
Jun 20, 2023 | 49.50 | 49.54 | 48.68 | 48.80 | 46.08 | 2,949,800 |
Jun 19, 2023 | 49.57 | 49.60 | 49.27 | 49.60 | 46.84 | 797,700 |
Jun 16, 2023 | 49.53 | 49.59 | 49.32 | 49.47 | 46.72 | 10,579,900 |
Jun 15, 2023 | 49.28 | 49.76 | 48.92 | 49.23 | 46.49 | 6,485,700 |
Jun 14, 2023 | 50.01 | 50.34 | 49.09 | 49.16 | 46.42 | 4,526,500 |
Jun 13, 2023 | 50.36 | 50.59 | 49.93 | 49.94 | 47.16 | 7,177,000 |
Jun 12, 2023 | 50.39 | 50.45 | 49.92 | 50.10 | 47.31 | 8,659,900 |
Jun 9, 2023 | 51.03 | 51.13 | 50.47 | 50.62 | 47.80 | 4,264,300 |
Jun 8, 2023 | 50.69 | 51.05 | 50.55 | 51.03 | 48.19 | 6,848,500 |
Jun 7, 2023 | 50.58 | 50.79 | 50.44 | 50.68 | 47.86 | 7,019,500 |
Jun 6, 2023 | 50.00 | 50.57 | 49.95 | 50.52 | 47.71 | 6,036,400 |
Jun 5, 2023 | 50.70 | 50.80 | 50.12 | 50.18 | 47.39 | 5,630,500 |
Jun 2, 2023 | 49.18 | 50.33 | 49.07 | 50.26 | 47.46 | 8,955,500 |
Jun 1, 2023 | 48.00 | 48.97 | 47.99 | 48.71 | 46.00 | 8,132,800 |
May 31, 2023 | 48.25 | 48.26 | 47.66 | 47.79 | 45.13 | 9,711,400 |
May 30, 2023 | 48.89 | 49.11 | 48.39 | 48.44 | 45.74 | 9,523,200 |
May 29, 2023 | 48.94 | 49.14 | 48.94 | 49.04 | 46.31 | 915,900 |
May 26, 2023 | 49.07 | 49.31 | 48.81 | 48.85 | 46.13 | 9,056,300 |
May 25, 2023 | 49.54 | 49.60 | 48.83 | 48.92 | 46.20 | 6,514,300 |
May 24, 2023 | 49.58 | 50.07 | 49.45 | 49.78 | 47.01 | 4,906,700 |
May 23, 2023 | 49.92 | 50.00 | 49.43 | 49.57 | 46.81 | 12,001,700 |
May 19, 2023 | 50.22 | 50.39 | 49.93 | 50.07 | 47.28 | 6,199,600 |
May 18, 2023 | 49.95 | 50.16 | 49.38 | 50.00 | 47.22 | 9,033,700 |
May 17, 2023 | 50.10 | 50.37 | 49.94 | 50.00 | 47.22 | 12,661,300 |
May 16, 2023 | 51.68 | 51.79 | 50.05 | 50.08 | 47.29 | 14,601,400 |
May 15, 2023 | 52.10 | 52.30 | 51.64 | 52.06 | 49.16 | 12,908,500 |
May 12, 2023 | 0.89 Dividend | |||||
May 12, 2023 | 52.50 | 52.57 | 52.03 | 52.11 | 49.21 | 19,949,200 |
May 11, 2023 | 53.10 | 53.37 | 52.77 | 53.28 | 49.47 | 7,533,700 |
May 10, 2023 | 53.60 | 53.72 | 52.89 | 53.14 | 49.34 | 13,812,500 |
May 9, 2023 | 53.00 | 53.50 | 52.90 | 53.35 | 49.54 | 12,039,400 |
May 8, 2023 | 53.45 | 53.69 | 52.91 | 53.06 | 49.27 | 12,973,200 |
May 5, 2023 | 53.79 | 54.05 | 53.27 | 53.43 | 49.61 | 9,731,600 |
May 4, 2023 | 52.91 | 53.38 | 52.45 | 53.18 | 49.38 | 10,797,600 |
May 3, 2023 | 52.34 | 53.40 | 52.33 | 52.95 | 49.17 | 16,462,500 |
May 2, 2023 | 53.55 | 53.59 | 52.34 | 52.54 | 48.79 | 8,494,000 |
May 1, 2023 | 53.70 | 53.99 | 53.53 | 53.60 | 49.77 | 6,060,000 |
Apr 28, 2023 | 53.49 | 53.95 | 53.45 | 53.87 | 50.02 | 4,904,000 |
Apr 27, 2023 | 53.43 | 53.87 | 53.26 | 53.43 | 49.61 | 10,917,500 |
Apr 26, 2023 | 53.39 | 53.61 | 53.14 | 53.38 | 49.57 | 5,278,400 |
Related Tickers
TRP.TO TC Energy Corporation
49.30
-0.06%
PPL.TO Pembina Pipeline Corporation
48.96
+0.37%
ALA.TO AltaGas Ltd.
30.13
-0.30%
KEY.TO Keyera Corp.
35.59
+0.42%
TRP TC Energy Corporation
36.10
+0.03%
GEI.TO Gibson Energy Inc.
22.65
-0.31%
ET Energy Transfer LP
15.96
+0.13%
TPZ.TO Topaz Energy Corp.
22.68
+0.80%
KMI Kinder Morgan, Inc.
18.68
-0.64%
EPD Enterprise Products Partners L.P.
29.06
+0.45%