U.S. Markets close in 2 hrs 44 mins

Enbridge Inc. (ENB.TO)

Toronto Stock Exchange - Toronto Stock Exchange Delayed Price. Currency in CAD
Add to watchlist
51.23+1.05 (+2.09%)
As of 1:01PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201750.2451.2650.0051.2351.23876,071
Aug 22, 201749.6650.2849.4650.1850.181,728,500
Aug 21, 201749.6849.6849.2149.3949.391,202,100
Aug 18, 201749.9549.9549.2049.6249.622,048,500
Aug 17, 201749.5049.7449.3049.6149.611,412,000
Aug 16, 201750.0550.3949.4349.4449.442,311,300
Aug 15, 201750.7550.8550.0050.0050.001,602,500
Aug 14, 201750.4550.9650.2950.6650.661,996,700
Aug 11, 201750.4250.4949.9750.0550.051,977,700
Aug 11, 20170.61 Dividend
Aug 10, 201751.5651.6150.7150.8550.242,499,000
Aug 09, 201751.9052.0251.4351.5650.941,462,300
Aug 08, 201752.8752.8751.3551.7351.112,196,200
Aug 04, 201752.7353.0052.2852.5751.941,427,400
Aug 03, 201752.6952.8152.1252.4751.841,509,400
Aug 02, 201752.0752.7451.9652.5251.891,349,300
Aug 01, 201751.9052.4451.0352.1851.551,968,600
Jul 31, 201751.4951.9551.4251.6851.061,449,700
Jul 28, 201751.3951.4551.0151.1350.521,622,100
Jul 27, 201752.1652.1650.8551.6551.032,115,400
Jul 26, 201752.2752.5351.9051.9351.311,825,900
Jul 25, 201752.3252.8951.8352.1351.501,524,500
Jul 24, 201752.4852.4851.7552.1751.541,371,200
Jul 21, 201752.7052.7052.0252.4051.771,472,700
Jul 20, 201752.6152.9152.4552.7552.122,008,000
Jul 19, 201751.6752.5351.5552.3551.721,535,400
Jul 18, 201751.8851.8851.0651.5650.941,631,400
Jul 17, 201751.7951.9551.4551.5850.961,309,400
Jul 14, 201751.2951.8050.9851.6751.051,699,000
Jul 13, 201751.0651.1950.6351.0850.472,074,000
Jul 12, 201751.4352.0850.9850.9850.372,376,300
Jul 11, 201751.3051.3650.7051.0850.471,558,100
Jul 10, 201751.4751.5650.9051.3050.681,093,900
Jul 07, 201751.1651.3050.5151.3050.681,418,200
Jul 06, 201751.1251.8151.0051.4650.841,510,700
Jul 05, 201751.7751.8450.9151.3250.701,853,100
Jul 04, 201752.4852.5251.3751.8451.22807,500
Jun 30, 201752.2752.3051.3451.6651.042,211,400
Jun 29, 201752.5052.5051.8251.9051.282,618,000
Jun 28, 201752.9353.0252.4452.5651.932,617,400
Jun 27, 201752.5352.9552.2352.7552.123,958,900
Jun 26, 201752.4652.6552.0052.4551.822,024,500
Jun 23, 201751.4952.3851.2852.2251.592,043,400
Jun 22, 201750.5251.7950.3351.6150.992,832,400
Jun 21, 201750.3850.9650.0250.6150.002,630,800
Jun 20, 201751.0051.0049.9850.0649.462,840,900
Jun 19, 201751.7951.8051.0051.0950.482,500,800
Jun 16, 201750.3151.4650.2751.4450.829,891,900
Jun 15, 201749.8150.5749.6150.3149.713,889,900
Jun 14, 201751.2151.2149.8149.8149.214,978,900
Jun 13, 201751.0051.2050.9351.1550.545,107,900
Jun 12, 201752.1452.4350.9651.0050.393,341,900
Jun 09, 201751.7952.2151.7652.1251.494,136,100
Jun 08, 201752.3252.4951.5351.7751.153,960,400
Jun 07, 201753.2453.3852.3752.8352.202,959,100
Jun 06, 201752.3153.3352.1853.2252.582,031,400
Jun 05, 201752.7053.0252.3852.5051.871,605,000
Jun 02, 201752.7253.1652.5952.7352.101,854,400
Jun 01, 201752.1252.8851.9952.6752.042,290,700
May 31, 201751.9952.3751.9052.0051.386,267,700
May 30, 201752.3852.3951.9052.0051.382,120,800
May 29, 201752.4852.6352.1052.4251.79984,500
May 26, 201753.1353.1352.3452.4851.851,974,900
May 25, 201753.5053.5552.8352.9752.332,924,100
May 24, 201753.6953.7553.0653.4652.821,782,200
May 23, 201753.8154.0553.3453.6052.962,350,200
May 19, 201753.1053.5852.8053.5152.872,434,100
May 18, 201752.6952.8752.0752.7652.133,085,300
May 17, 201753.6253.7052.5352.6552.023,526,000
May 16, 201754.9154.9153.8453.8453.192,350,100
May 15, 201755.1355.5454.5254.5453.892,677,800
May 12, 201754.8055.3754.7554.9554.291,942,400
May 11, 201755.4855.5054.5354.7754.113,632,700
May 11, 20170.61 Dividend
May 10, 201756.8356.9956.1656.5455.262,988,600
May 09, 201756.8457.1056.1556.6155.331,880,200
May 08, 201756.9357.0056.4956.9855.691,963,000
May 05, 201755.9656.6455.6056.5955.312,113,300
May 04, 201756.5156.8355.5455.7354.473,450,800
May 03, 201756.7757.3556.6156.8555.562,875,800
May 02, 201756.4657.0656.3056.9455.653,655,200
May 01, 201756.6156.6755.8156.2454.971,291,400
Apr 28, 201756.8256.8456.2256.5855.301,768,200
Apr 27, 201757.2757.2756.1456.4555.172,132,400
Apr 26, 201757.2057.5756.6856.6955.411,551,900
Apr 25, 201757.2857.7557.2857.4956.192,612,200
Apr 24, 201756.8757.4956.7557.0855.792,921,600
Apr 21, 201756.3656.6956.0756.6455.361,696,200
Apr 20, 201756.1256.7756.0756.4355.151,520,500
Apr 19, 201756.4956.7255.8956.1354.861,904,300
Apr 18, 201756.5756.6255.8956.4255.143,369,900
Apr 17, 201756.4356.9956.3056.7755.48913,500
Apr 13, 201756.4456.5556.1956.2955.011,619,900
Apr 12, 201756.1556.6056.0656.4155.131,528,900
Apr 11, 201756.7256.8456.0856.2654.991,543,300
Apr 10, 201756.6857.1556.6556.9755.682,027,200
Apr 07, 201756.5756.9156.4256.8055.511,614,700
Apr 06, 201756.1856.6455.8256.6055.321,818,300
Apr 05, 201756.0556.4055.6655.6654.401,848,900
Apr 04, 201755.3055.9755.1755.8854.611,427,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...