ENB.TO - Enbridge Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201837.7238.1937.5837.5937.591,016,501
Apr 24, 201839.5039.5037.5337.6837.687,183,800
Apr 23, 201839.9340.0139.6939.8239.825,049,000
Apr 20, 201840.6640.7139.7739.7739.775,129,600
Apr 19, 201841.9541.9840.3640.4940.493,175,300
Apr 18, 201841.7342.2241.6041.8041.803,206,300
Apr 17, 201841.4442.1641.1341.3841.383,326,400
Apr 16, 201840.5041.2840.3041.0041.001,958,800
Apr 13, 201840.3140.7740.0240.3940.392,394,700
Apr 12, 201840.2840.6140.1240.2240.221,701,900
Apr 11, 201840.4940.5840.0740.0840.082,311,900
Apr 10, 201840.5040.8740.3340.4240.422,269,000
Apr 09, 201840.1840.4539.8340.1940.193,739,800
Apr 06, 201840.0640.5039.6539.8639.864,153,100
Apr 05, 201839.6940.4839.3340.1840.183,420,000
Apr 04, 201838.5239.6838.0239.4639.463,909,500
Apr 03, 201839.5239.5238.1138.8138.814,337,500
Apr 02, 201840.4740.4739.1339.4939.492,933,800
Mar 29, 201839.2240.5939.1140.5240.525,366,300
Mar 28, 201838.9839.5238.9739.2739.272,732,000
Mar 27, 201838.7839.9738.4439.2339.234,843,400
Mar 26, 201838.9739.0438.0838.5238.523,563,400
Mar 23, 201839.6039.7438.4038.4838.483,779,800
Mar 22, 201839.7239.8539.1539.6039.604,351,400
Mar 21, 201839.0040.3238.5340.1940.195,869,400
Mar 20, 201840.2540.4139.0239.1439.144,231,500
Mar 19, 201841.2841.3539.8940.0940.094,109,500
Mar 16, 201841.1342.1541.0041.2841.2813,705,200
Mar 15, 201843.1143.1940.0041.0641.069,824,700
Mar 14, 201842.9743.5342.8342.8742.873,454,700
Mar 13, 201842.1842.7141.8742.6542.652,634,800
Mar 12, 201841.0142.0040.8841.9441.942,273,600
Mar 09, 201841.2241.2240.6440.9940.991,942,800
Mar 08, 201840.6941.1240.4541.1141.112,388,000
Mar 07, 201840.8941.0440.4340.5040.502,325,100
Mar 06, 201841.1441.1440.8340.9340.932,174,500
Mar 05, 201840.5741.1140.5241.0241.024,213,200
Mar 02, 201840.7040.8440.3840.5740.573,401,900
Mar 01, 201840.8241.1740.5440.7840.783,514,200
Feb 28, 201842.3642.4340.8040.8140.815,039,000
Feb 27, 201843.0143.2242.0342.0942.092,893,800
Feb 26, 201842.9843.0542.5842.9742.972,246,400
Feb 23, 201842.7742.8442.4142.7442.742,977,800
Feb 22, 201843.5043.5142.5342.5742.573,322,300
Feb 21, 201843.2743.7443.1243.3043.302,654,300
Feb 20, 201843.0443.6842.9543.0643.062,533,900
Feb 16, 201843.8043.8042.9542.9542.953,607,300
Feb 15, 201843.2643.5542.5743.2343.233,817,900
Feb 14, 201843.2443.2442.5242.8642.864,460,000
Feb 14, 20180.671 Dividend
Feb 13, 201843.6844.2543.2344.1343.462,789,500
Feb 12, 201843.4643.9742.9843.7643.093,850,600
Feb 09, 201843.5043.7042.0042.7942.144,149,500
Feb 08, 201844.4244.4243.3343.3642.704,176,100
Feb 07, 201844.2044.3443.4644.1943.527,459,900
Feb 06, 201843.0544.0642.2043.8443.175,451,000
Feb 05, 201843.0243.6742.7643.0642.415,077,700
Feb 02, 201843.9043.9543.0043.1142.454,441,300
Feb 01, 201845.1745.2543.9543.9943.323,904,200
Jan 31, 201845.3945.3944.7245.0344.353,896,800
Jan 30, 201846.1946.1945.3345.3744.682,781,200
Jan 29, 201846.8446.9046.3146.3545.652,897,900
Jan 26, 201847.7147.7846.9247.0546.333,475,900
Jan 25, 201848.9448.9447.5147.5646.843,289,600
Jan 24, 201849.0949.1648.6048.7247.982,898,300
Jan 23, 201849.4649.4649.0649.0848.333,080,100
Jan 22, 201849.1749.3948.9549.2948.543,222,300
Jan 19, 201849.3649.4549.0149.2548.502,697,200
Jan 18, 201849.6749.6849.0549.3848.632,469,100
Jan 17, 201849.5249.6649.1549.4748.721,729,800
Jan 16, 201849.9949.9949.3049.4648.712,423,000
Jan 15, 201849.9049.9849.5049.7048.942,407,200
Jan 12, 201849.6849.8849.3349.5748.821,830,500
Jan 11, 201849.2449.5548.9949.4848.731,864,300
Jan 10, 201850.1450.3748.9049.1148.363,873,600
Jan 09, 201850.8550.8950.1350.1749.411,918,500
Jan 08, 201850.6950.7850.4450.5849.811,335,000
Jan 05, 201850.9051.0450.3250.5849.812,030,100
Jan 04, 201850.8850.9950.6950.9850.201,862,200
Jan 03, 201850.5050.7950.0450.6749.902,077,800
Jan 02, 201849.3550.3049.1150.2549.491,921,100
Dec 29, 201749.4149.4248.9749.1648.411,965,500
Dec 28, 201749.0949.3248.9349.3248.571,258,900
Dec 27, 201749.0149.2948.8849.1948.441,288,300
Dec 22, 201749.2049.4048.9649.1448.392,013,600
Dec 21, 201749.1649.4848.6149.2548.502,050,200
Dec 20, 201749.9650.0449.3149.4248.672,222,100
Dec 19, 201750.4850.5549.9649.9649.202,893,200
Dec 18, 201750.2050.6450.1150.3049.542,867,200
Dec 15, 201749.5650.0049.4749.8949.1311,157,700
Dec 14, 201749.6050.1749.3049.3248.574,113,900
Dec 13, 201749.4549.6549.3049.5648.813,377,900
Dec 12, 201749.6549.8449.2849.3348.583,606,700
Dec 11, 201749.5349.8649.0649.5748.821,805,700
Dec 08, 201749.5049.5948.9349.3448.591,830,200
Dec 07, 201748.7849.5048.6949.4348.682,325,500
Dec 06, 201748.6949.0048.5448.7648.022,430,500
Dec 05, 201748.6748.8048.5548.7748.032,877,100
Dec 04, 201748.6348.7948.3848.6847.942,447,700
Dec 01, 201748.7348.9848.1748.6347.894,014,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...