U.S. Markets closed

Enbridge Inc. (ENB.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
52.48-0.49 (-0.93%)
At close: 3:59PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 26, 201753.1353.1352.3452.4852.481,974,900
May 25, 201753.5053.5552.8352.9752.972,924,100
May 24, 201753.6953.7553.0653.4653.461,782,200
May 23, 201753.8154.0553.3453.6053.602,350,200
May 19, 201753.1053.5852.8053.5153.512,434,100
May 18, 201752.6952.8752.0752.7652.763,085,300
May 17, 201753.6253.7052.5352.6552.653,526,000
May 16, 201754.9154.9153.8453.8453.842,350,100
May 15, 201755.1355.5454.5254.5454.542,677,800
May 12, 201754.8055.3754.7554.9554.951,942,400
May 11, 201755.4855.5054.5354.7754.773,632,700
May 11, 20170.61 Dividend
May 10, 201756.8356.9956.1656.5456.542,988,600
May 09, 201756.8457.1056.1556.6156.611,880,200
May 08, 201756.9357.0056.4956.9856.981,963,000
May 05, 201755.9656.6455.6056.5956.592,113,300
May 04, 201756.5156.8355.5455.7355.733,450,800
May 03, 201756.7757.3556.6156.8556.852,875,800
May 02, 201756.4657.0656.3056.9456.943,655,200
May 01, 201756.6156.6755.8156.2456.241,291,400
Apr 28, 201756.8256.8456.2256.5856.581,768,200
Apr 27, 201757.2757.2756.1456.4556.452,132,400
Apr 26, 201757.2057.5756.6856.6956.691,551,900
Apr 25, 201757.2857.7557.2857.4957.492,612,200
Apr 24, 201756.8757.4956.7557.0857.082,921,600
Apr 21, 201756.3656.6956.0756.6456.641,696,200
Apr 20, 201756.1256.7756.0756.4356.431,520,500
Apr 19, 201756.4956.7255.8956.1356.131,904,300
Apr 18, 201756.5756.6255.8956.4256.423,369,900
Apr 17, 201756.4356.9956.3056.7756.77913,500
Apr 13, 201756.4456.5556.1956.2956.291,619,900
Apr 12, 201756.1556.6056.0656.4156.411,528,900
Apr 11, 201756.7256.8456.0856.2656.261,543,300
Apr 10, 201756.6857.1556.6556.9756.972,027,200
Apr 07, 201756.5756.9156.4256.8056.801,614,700
Apr 06, 201756.1856.6455.8256.6056.601,818,300
Apr 05, 201756.0556.4055.6655.6655.661,848,900
Apr 04, 201755.3055.9755.1755.8855.881,427,600
Apr 03, 201755.7456.0954.8755.4955.492,396,800
Mar 31, 201755.1855.8355.0455.7155.713,640,100
Mar 30, 201756.0456.0854.9855.0555.051,617,000
Mar 29, 201755.8456.0655.3155.8755.871,384,300
Mar 28, 201755.4556.0855.1055.7555.752,870,200
Mar 27, 201754.6055.2454.2355.1355.132,613,000
Mar 24, 201754.7555.0254.5054.6854.681,603,000
Mar 23, 201755.1155.1154.4954.5454.542,066,500
Mar 22, 201754.1555.3054.0055.1055.103,426,900
Mar 21, 201754.6454.9153.8754.1254.123,172,700
Mar 20, 201755.0355.2154.1354.4954.491,855,600
Mar 17, 201755.5855.8554.9154.9654.9612,559,900
Mar 16, 201755.3055.8255.0955.7055.702,894,300
Mar 15, 201754.8455.4054.6455.0555.052,398,700
Mar 14, 201755.3455.3454.3454.3854.382,939,600
Mar 13, 201755.7455.8655.3655.3855.384,152,500
Mar 10, 201755.5156.0055.3755.6655.662,127,200
Mar 09, 201755.4855.9454.8355.3855.382,844,800
Mar 08, 201756.1056.5155.4855.5955.593,826,900
Mar 07, 201755.4056.1455.2456.1356.133,123,700
Mar 06, 201754.9955.4854.5455.2355.232,617,600
Mar 03, 201755.0555.2854.7054.8454.843,424,200
Mar 02, 201755.2655.6555.0055.2355.235,514,000
Mar 01, 201756.1956.1955.2555.2755.276,714,200
Feb 28, 201755.0955.9655.0055.9055.9033,632,100
Feb 27, 201754.8056.3554.6556.3556.3591,970,500
Feb 24, 201754.5054.9354.0054.2054.2012,806,200
Feb 23, 201755.0055.2154.0154.7454.749,233,800
Feb 22, 201755.4555.6155.2155.3455.342,787,900
Feb 21, 201755.1755.7455.0155.5755.574,264,600
Feb 17, 201755.0255.3154.4254.9754.972,600,000
Feb 16, 201756.0056.0554.8555.4355.432,241,200
Feb 15, 201756.5456.5955.9055.9255.921,294,100
Feb 14, 201756.3856.6056.2356.5156.511,899,200
Feb 13, 201756.1256.4755.8056.4756.472,413,100
Feb 13, 20170.583 Dividend
Feb 10, 201756.6956.8956.2256.5456.542,120,800
Feb 09, 201756.3456.7755.9356.3756.371,489,800
Feb 08, 201755.6056.3954.8556.3156.311,706,600
Feb 07, 201756.3156.5855.5955.6755.671,529,900
Feb 06, 201757.1757.1756.1456.3356.331,830,300
Feb 03, 201756.2357.1255.9957.0557.051,971,400
Feb 02, 201755.2056.0954.9556.0656.061,227,700
Feb 01, 201755.5055.9454.6655.1455.141,657,300
Jan 31, 201755.9755.9755.2555.4055.403,190,800
Jan 30, 201756.8656.8655.6055.7055.702,148,600
Jan 27, 201758.0058.0856.3456.5556.552,543,800
Jan 26, 201757.9158.2857.7558.0958.091,164,600
Jan 25, 201757.8758.1557.6057.8057.801,284,600
Jan 24, 201756.7557.6256.4657.5457.541,903,100
Jan 23, 201757.0657.3256.6056.6356.631,359,000
Jan 20, 201756.9057.9156.9057.2357.231,854,900
Jan 19, 201757.2557.3556.5956.7356.731,042,000
Jan 18, 201757.3057.4756.8757.2257.222,067,400
Jan 17, 201757.1557.6556.7757.2957.291,536,800
Jan 16, 201756.9157.4456.7657.2757.27606,600
Jan 13, 201756.6056.8356.2056.8356.831,524,200
Jan 12, 201756.8956.9256.3856.6056.601,820,800
Jan 11, 201756.7757.0156.5656.8556.851,521,400
Jan 10, 201757.5557.5756.5556.6656.661,463,100
Jan 09, 201757.5657.9057.1757.5057.50984,700
Jan 06, 201757.5557.7457.0257.7057.701,202,500
*Close price adjusted for dividends and splits.
Loading more data...