Toronto - Delayed Quote CAD

Enbridge Inc. (ENB-PFA.TO)

18.00 0.00 (0.00%)
At close: April 17 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 17, 2024 17.92 18.00 17.80 18.00 18.00 98,640
Apr 16, 2024 17.92 17.93 17.92 17.92 17.92 4,840
Apr 15, 2024 17.95 17.95 17.60 17.60 17.60 4,708
Apr 12, 2024 18.00 18.00 17.91 17.95 17.95 707
Apr 11, 2024 17.95 17.96 17.95 17.95 17.95 1,200
Apr 10, 2024 17.84 17.90 17.78 17.90 17.90 2,804
Apr 9, 2024 17.81 17.90 17.81 17.85 17.85 4,400
Apr 8, 2024 17.83 17.83 17.80 17.81 17.81 2,100
Apr 5, 2024 17.44 17.82 17.44 17.82 17.82 6,400
Apr 4, 2024 17.70 17.70 17.70 17.70 17.70 425
Apr 3, 2024 17.56 17.70 17.56 17.70 17.70 2,500
Apr 2, 2024 17.55 17.60 17.50 17.50 17.50 13,307
Apr 1, 2024 17.50 17.50 17.50 17.50 17.50 100
Mar 28, 2024 17.51 17.60 17.44 17.44 17.44 3,000
Mar 27, 2024 17.58 17.58 17.41 17.41 17.41 1,500
Mar 26, 2024 17.43 17.59 17.43 17.59 17.59 644
Mar 25, 2024 17.60 17.60 17.55 17.55 17.55 30,000
Mar 22, 2024 17.56 17.65 17.56 17.65 17.65 1,300
Mar 21, 2024 17.50 17.51 17.40 17.51 17.51 7,969
Mar 20, 2024 17.49 17.49 17.45 17.45 17.45 5,172
Mar 19, 2024 17.41 17.50 17.41 17.45 17.45 13,088
Mar 18, 2024 17.41 17.41 17.41 17.41 17.41 700
Mar 15, 2024 17.35 17.35 17.30 17.35 17.35 6,200
Mar 13, 2024 17.35 17.35 17.35 17.35 17.35 1,401
Mar 12, 2024 17.39 17.45 17.39 17.44 17.44 2,735
Mar 11, 2024 17.35 17.35 17.30 17.30 17.30 1,925
Mar 8, 2024 17.28 17.28 17.27 17.27 17.27 201
Mar 7, 2024 17.36 17.37 17.23 17.23 17.23 3,323
Mar 6, 2024 17.30 17.37 17.30 17.30 17.30 1,406
Mar 5, 2024 17.31 17.34 17.31 17.31 17.31 831
Mar 4, 2024 17.30 17.39 17.30 17.36 17.36 3,513
Mar 1, 2024 17.35 17.35 17.30 17.35 17.35 1,035
Feb 29, 2024 17.35 17.35 17.33 17.33 17.33 877
Feb 28, 2024 17.35 17.35 17.31 17.31 17.31 2,666
Feb 27, 2024 17.39 17.39 17.19 17.19 17.19 1,155
Feb 26, 2024 17.25 17.48 17.25 17.41 17.41 4,900
Feb 23, 2024 17.29 17.33 17.28 17.30 17.30 6,725
Feb 22, 2024 17.25 17.30 17.25 17.26 17.26 1,500
Feb 20, 2024 17.37 17.37 17.35 17.35 17.35 1,400
Feb 16, 2024 17.37 17.39 17.35 17.38 17.38 7,500
Feb 15, 2024 17.28 17.35 17.21 17.35 17.35 2,418
Feb 14, 2024 0.26 Dividend
Feb 14, 2024 17.31 17.31 17.31 17.31 17.31 700
Feb 13, 2024 17.40 17.50 17.40 17.50 17.24 1,225
Feb 12, 2024 17.60 17.60 17.60 17.60 17.34 130
Feb 8, 2024 17.46 17.46 17.31 17.33 17.08 5,725
Feb 7, 2024 17.51 17.59 17.50 17.59 17.33 2,400
Feb 6, 2024 17.50 17.50 17.38 17.38 17.13 2,862
Feb 5, 2024 17.86 17.86 17.57 17.57 17.31 1,400
Feb 2, 2024 17.28 17.66 17.28 17.63 17.37 3,102
Feb 1, 2024 17.47 17.49 17.05 17.49 17.23 1,959
Jan 31, 2024 17.40 17.40 17.40 17.40 17.15 1,100
Jan 30, 2024 17.35 17.40 17.35 17.40 17.15 2,200
Jan 29, 2024 17.35 17.35 17.35 17.35 17.10 2,826
Jan 26, 2024 17.09 17.15 17.07 17.15 16.90 445
Jan 25, 2024 17.05 17.10 17.05 17.10 16.85 6,951
Jan 24, 2024 17.02 17.05 17.02 17.05 16.80 782
Jan 23, 2024 17.00 17.02 16.89 16.97 16.72 1,468
Jan 22, 2024 16.95 17.07 16.80 16.94 16.69 4,581
Jan 19, 2024 17.08 17.10 16.73 16.73 16.49 19,613
Jan 18, 2024 16.99 17.09 16.99 17.09 16.84 2,992
Jan 16, 2024 16.75 17.01 16.54 17.00 16.75 3,550
Jan 12, 2024 16.85 16.85 16.85 16.85 16.60 315
Jan 11, 2024 16.80 16.85 16.80 16.85 16.60 3,920
Jan 10, 2024 16.99 17.00 16.85 16.85 16.60 57,203
Jan 9, 2024 16.75 17.05 16.75 17.05 16.80 13,505
Jan 8, 2024 16.88 16.88 16.80 16.87 16.62 7,050
Jan 5, 2024 16.49 16.70 16.46 16.70 16.46 6,733
Jan 4, 2024 16.10 16.50 16.10 16.50 16.26 8,750
Jan 3, 2024 16.07 16.40 16.07 16.40 16.16 5,300
Jan 2, 2024 15.62 16.12 15.62 16.12 15.88 4,450
Dec 29, 2023 15.88 15.88 15.76 15.88 15.65 3,727
Dec 28, 2023 15.60 15.76 15.60 15.76 15.53 15,550
Dec 27, 2023 15.64 15.65 15.60 15.60 15.37 8,750
Dec 22, 2023 15.65 15.65 15.51 15.63 15.40 16,239
Dec 21, 2023 15.56 15.56 15.50 15.50 15.27 2,200
Dec 20, 2023 15.60 15.60 15.59 15.60 15.37 13,601
Dec 19, 2023 15.74 15.74 15.65 15.65 15.42 2,033
Dec 18, 2023 15.48 15.59 15.47 15.55 15.32 8,200
Dec 15, 2023 15.50 15.50 15.50 15.50 15.27 805
Dec 14, 2023 15.68 15.75 15.68 15.75 15.52 1,600
Dec 13, 2023 15.43 15.43 15.43 15.43 15.20 2,000
Dec 12, 2023 15.85 15.85 15.52 15.52 15.29 4,170
Dec 11, 2023 15.84 15.84 15.50 15.61 15.38 18,322
Dec 8, 2023 15.78 15.79 15.66 15.66 15.43 5,960
Dec 7, 2023 15.95 15.96 15.79 15.79 15.56 2,600
Dec 6, 2023 15.96 15.96 15.96 15.96 15.73 760
Dec 5, 2023 16.38 16.38 16.11 16.11 15.87 27,745
Dec 4, 2023 16.40 16.40 16.03 16.39 16.15 38,245
Dec 1, 2023 16.38 16.38 16.07 16.07 15.83 819
Nov 30, 2023 16.16 16.16 15.96 15.96 15.73 2,330
Nov 29, 2023 16.00 16.00 15.98 15.98 15.75 2,544
Nov 28, 2023 16.10 16.20 16.01 16.03 15.80 7,175
Nov 27, 2023 16.10 16.17 16.07 16.17 15.93 3,692
Nov 24, 2023 16.00 16.09 15.91 16.09 15.85 2,450
Nov 23, 2023 15.98 16.00 15.95 16.00 15.77 22,725
Nov 22, 2023 15.78 15.99 15.40 15.93 15.70 4,175
Nov 21, 2023 15.65 15.73 15.56 15.73 15.50 5,997
Nov 20, 2023 15.66 15.67 15.63 15.65 15.42 20,200
Nov 17, 2023 15.57 15.72 15.57 15.72 15.49 1,094
Nov 16, 2023 15.56 15.59 15.56 15.59 15.36 700
Nov 15, 2023 15.62 15.62 15.60 15.61 15.38 1,640
Nov 14, 2023 0.26 Dividend
Nov 14, 2023 15.66 15.74 15.60 15.73 15.50 11,711
Nov 13, 2023 15.60 15.61 15.60 15.61 15.13 2,507
Nov 10, 2023 15.48 15.75 15.48 15.75 15.26 1,175
Nov 9, 2023 15.59 15.59 15.46 15.46 14.98 3,900
Nov 8, 2023 15.60 15.66 15.59 15.60 15.12 3,836
Nov 7, 2023 15.62 15.63 15.59 15.59 15.11 2,000
Nov 3, 2023 15.36 15.60 15.36 15.60 15.12 5,781
Nov 2, 2023 15.33 15.35 15.20 15.35 14.88 10,131
Nov 1, 2023 15.34 15.34 15.29 15.29 14.82 1,100
Oct 31, 2023 15.20 15.33 15.03 15.33 14.86 5,415
Oct 30, 2023 15.02 15.04 15.00 15.00 14.54 1,600
Oct 27, 2023 15.20 15.20 14.98 15.18 14.71 1,301
Oct 26, 2023 15.00 15.11 14.97 14.97 14.51 16,293
Oct 25, 2023 15.20 15.20 15.00 15.00 14.54 5,386
Oct 24, 2023 14.99 15.14 14.99 15.14 14.67 3,894
Oct 23, 2023 15.06 15.11 15.00 15.01 14.55 3,213
Oct 20, 2023 14.95 15.11 14.91 15.11 14.64 16,172
Oct 19, 2023 15.00 15.02 14.95 14.95 14.49 3,501
Oct 18, 2023 15.05 15.05 15.00 15.00 14.54 5,108
Oct 17, 2023 15.11 15.11 15.05 15.05 14.59 2,688
Oct 16, 2023 15.04 15.04 15.04 15.04 14.58 556
Oct 13, 2023 15.10 15.17 15.07 15.07 14.61 3,281
Oct 12, 2023 15.12 15.12 15.09 15.10 14.63 6,300
Oct 11, 2023 15.02 15.11 15.02 15.05 14.59 3,277
Oct 10, 2023 14.74 15.01 14.74 15.01 14.55 22,504
Oct 6, 2023 14.72 14.72 14.66 14.66 14.21 2,600
Oct 5, 2023 14.79 14.79 14.76 14.77 14.32 5,305
Oct 4, 2023 14.76 14.80 14.75 14.78 14.32 3,680
Oct 3, 2023 15.03 15.03 14.76 14.84 14.38 3,355
Oct 2, 2023 14.97 14.99 14.82 14.99 14.53 4,641
Sep 29, 2023 14.80 14.90 14.80 14.90 14.44 756
Sep 28, 2023 14.79 14.80 14.75 14.75 14.30 2,397
Sep 27, 2023 14.73 14.74 14.69 14.69 14.24 4,371
Sep 26, 2023 14.75 14.75 14.70 14.71 14.26 7,940
Sep 25, 2023 14.70 14.73 14.67 14.73 14.28 1,249
Sep 22, 2023 14.75 14.82 14.59 14.59 14.14 19,893
Sep 21, 2023 14.60 14.64 14.48 14.64 14.19 1,638
Sep 20, 2023 14.60 14.60 14.49 14.55 14.10 5,330
Sep 19, 2023 14.63 14.63 14.53 14.53 14.08 3,430
Sep 18, 2023 14.80 14.80 14.60 14.60 14.15 2,000
Sep 15, 2023 14.78 14.78 14.59 14.60 14.15 500
Sep 14, 2023 14.60 14.60 14.54 14.56 14.11 2,790
Sep 13, 2023 14.60 14.60 14.60 14.60 14.15 3,510
Sep 12, 2023 14.70 14.70 14.60 14.63 14.18 6,067
Sep 11, 2023 14.60 14.61 14.60 14.60 14.15 3,000
Sep 8, 2023 14.70 14.95 14.60 14.60 14.15 1,455
Sep 7, 2023 14.71 14.94 14.71 14.75 14.30 2,610
Sep 6, 2023 14.87 15.10 14.71 14.71 14.26 5,412
Sep 5, 2023 14.94 14.94 14.94 14.94 14.48 346
Sep 1, 2023 14.88 14.88 14.87 14.87 14.41 1,205
Aug 31, 2023 14.91 14.91 14.87 14.87 14.41 500
Aug 30, 2023 14.80 14.82 14.80 14.82 14.36 400
Aug 29, 2023 14.72 14.92 14.72 14.88 14.42 2,904
Aug 28, 2023 14.97 14.98 14.81 14.86 14.40 8,310
Aug 25, 2023 14.74 14.74 14.74 14.74 14.29 130
Aug 24, 2023 15.00 15.00 14.91 14.91 14.45 25,330
Aug 23, 2023 14.95 14.99 14.90 14.90 14.44 8,201
Aug 22, 2023 15.05 15.06 14.95 14.95 14.49 4,801
Aug 21, 2023 15.23 15.23 15.01 15.05 14.59 1,800
Aug 18, 2023 15.23 15.23 14.90 15.05 14.59 3,405
Aug 17, 2023 15.27 15.27 15.23 15.23 14.76 2,300
Aug 16, 2023 15.27 15.27 15.27 15.27 14.80 2,000
Aug 15, 2023 15.40 15.40 15.28 15.28 14.81 900
Aug 14, 2023 0.26 Dividend
Aug 14, 2023 15.45 15.74 15.45 15.45 14.97 2,710
Aug 11, 2023 15.70 15.71 15.70 15.71 14.98 900
Aug 10, 2023 15.52 15.74 15.52 15.55 14.83 2,600
Aug 9, 2023 15.72 15.73 15.65 15.65 14.92 10,233
Aug 8, 2023 15.75 15.75 15.61 15.61 14.88 1,010
Aug 4, 2023 15.75 15.75 15.69 15.75 15.02 800
Aug 3, 2023 15.41 15.61 15.41 15.61 14.88 28,275
Aug 2, 2023 15.50 15.50 15.45 15.45 14.73 213
Aug 1, 2023 15.36 15.50 15.36 15.50 14.78 8,987
Jul 31, 2023 15.41 15.41 15.41 15.41 14.69 749
Jul 28, 2023 15.34 15.48 15.34 15.48 14.76 2,102
Jul 27, 2023 15.30 15.30 15.26 15.26 14.55 1,458
Jul 26, 2023 15.35 15.35 15.25 15.27 14.56 6,161
Jul 25, 2023 15.36 15.36 15.35 15.35 14.63 10,930
Jul 24, 2023 15.35 15.35 15.35 15.35 14.63 3,200
Jul 21, 2023 15.23 15.32 15.23 15.32 14.61 12,300
Jul 20, 2023 15.10 15.16 15.02 15.16 14.45 2,600
Jul 19, 2023 15.14 15.16 15.11 15.12 14.42 25,700
Jul 18, 2023 15.05 15.16 15.03 15.16 14.45 2,700
Jul 17, 2023 15.15 15.15 15.05 15.07 14.37 1,234
Jul 14, 2023 15.06 15.06 14.99 14.99 14.29 2,000
Jul 13, 2023 15.00 15.05 15.00 15.05 14.35 8,200
Jul 12, 2023 15.10 15.10 15.06 15.06 14.36 1,200
Jul 11, 2023 15.10 15.10 15.10 15.10 14.40 3,860
Jul 10, 2023 15.20 15.20 15.20 15.20 14.49 35,500
Jul 7, 2023 15.13 15.22 15.13 15.22 14.51 700
Jul 6, 2023 15.25 15.25 15.13 15.13 14.43 4,530
Jul 5, 2023 15.30 15.30 15.21 15.21 14.50 540
Jul 4, 2023 15.31 15.31 15.24 15.26 14.55 2,710
Jun 30, 2023 15.20 15.24 15.17 15.24 14.53 1,100
Jun 29, 2023 15.22 15.30 15.10 15.17 14.46 3,521
Jun 28, 2023 15.11 15.11 15.10 15.10 14.40 2,000
Jun 27, 2023 15.10 15.10 15.05 15.10 14.40 1,400
Jun 26, 2023 15.15 15.15 15.10 15.10 14.40 2,400
Jun 23, 2023 15.14 15.15 15.09 15.15 14.44 4,257
Jun 22, 2023 15.30 15.30 15.25 15.25 14.54 1,219
Jun 21, 2023 15.23 15.23 15.23 15.23 14.52 679
Jun 20, 2023 15.20 15.29 15.20 15.29 14.58 4,300
Jun 19, 2023 15.15 15.20 15.14 15.20 14.49 29,850
Jun 16, 2023 15.11 15.15 15.11 15.14 14.43 1,600
Jun 15, 2023 15.20 15.20 15.11 15.18 14.47 5,360
Jun 14, 2023 15.25 15.25 15.24 15.24 14.53 1,056
Jun 13, 2023 15.15 15.20 15.15 15.20 14.49 3,300
Jun 12, 2023 15.15 15.15 15.10 15.15 14.44 5,350
Jun 9, 2023 15.10 15.15 15.06 15.15 14.44 1,551
Jun 8, 2023 15.15 15.15 15.05 15.13 14.43 2,900
Jun 7, 2023 14.81 15.10 14.81 15.10 14.40 20,931
Jun 6, 2023 14.91 14.95 14.89 14.92 14.22 126,538
Jun 5, 2023 14.99 14.99 14.91 14.93 14.23 55,165
Jun 2, 2023 14.90 15.00 14.90 14.91 14.22 4,843
Jun 1, 2023 14.80 14.95 14.80 14.83 14.14 2,755
May 31, 2023 14.85 14.85 14.79 14.79 14.10 3,001
May 30, 2023 14.70 14.75 14.70 14.70 14.02 1,100
May 26, 2023 14.50 14.55 14.41 14.41 13.74 1,507
May 25, 2023 14.80 14.80 14.52 14.52 13.84 4,825
May 24, 2023 14.74 14.85 14.74 14.75 14.06 2,127
May 23, 2023 14.85 14.86 14.85 14.86 14.17 590
May 19, 2023 14.80 14.80 14.71 14.80 14.11 1,200
May 18, 2023 14.79 14.94 14.60 14.94 14.24 2,250
May 17, 2023 14.75 14.84 14.75 14.80 14.11 1,799
May 16, 2023 14.83 14.83 14.82 14.82 14.13 500
May 15, 2023 15.05 15.05 14.96 14.96 14.26 2,150
May 12, 2023 0.26 Dividend
May 12, 2023 15.20 15.20 14.95 14.96 14.26 4,134
May 11, 2023 15.37 15.50 15.35 15.50 14.53 1,600
May 10, 2023 15.45 15.47 15.35 15.38 14.42 3,900
May 9, 2023 15.37 15.37 15.37 15.37 14.41 100
May 8, 2023 15.51 15.51 15.40 15.50 14.53 8,825
May 5, 2023 15.35 15.35 15.35 15.35 14.39 200
May 4, 2023 15.50 15.50 15.39 15.39 14.43 5,061
May 3, 2023 15.55 15.69 15.45 15.69 14.71 2,835
May 2, 2023 15.58 15.58 15.50 15.50 14.53 2,600
May 1, 2023 15.65 15.66 15.60 15.60 14.63 2,017
Apr 28, 2023 16.00 16.00 15.66 15.70 14.72 3,571
Apr 27, 2023 15.75 15.89 15.63 15.89 14.90 17,000
Apr 26, 2023 15.82 15.82 15.66 15.70 14.72 3,500
Apr 25, 2023 15.91 15.91 15.82 15.82 14.83 5,230
Apr 24, 2023 15.96 15.96 15.92 15.92 14.93 4,294
Apr 21, 2023 15.99 16.00 15.99 16.00 15.00 1,710
Apr 20, 2023 15.72 15.72 15.72 15.72 14.74 3,450
Apr 19, 2023 15.72 15.72 15.72 15.72 14.74 1,055
Apr 18, 2023 15.75 15.75 15.73 15.73 14.75 300