Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Enbridge Inc. (ENB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
56.94-0.08 (-0.14%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 19, 202256.1957.2256.1656.9456.949,387,132
May 18, 202257.7157.8656.7457.0257.0215,602,700
May 17, 202257.7557.8757.2157.5457.5420,414,400
May 16, 202256.9257.5856.7057.2457.2432,472,000
May 13, 202256.1956.9255.9856.5656.5615,649,800
May 12, 202255.1955.7054.8855.5855.5819,451,400
May 12, 20220.86 Dividend
May 11, 202256.1457.1755.9656.0655.2025,338,400
May 10, 202256.8957.2555.3655.9255.0633,495,800
May 09, 202257.8058.0456.2756.4555.5825,647,400
May 06, 202258.4058.8357.0858.4757.5718,179,500
May 05, 202257.8158.2456.7357.2356.3517,760,700
May 04, 202256.7557.7456.5957.5356.658,500,800
May 03, 202255.9256.8655.8856.3055.4410,237,000
May 02, 202256.0056.3555.3455.9255.0612,201,900
Apr 29, 202257.0157.1055.9256.0655.2013,974,900
Apr 28, 202256.5957.4356.4257.1056.2211,779,900
Apr 27, 202256.3156.5555.7556.1655.305,545,700
Apr 26, 202256.3456.6956.0156.0855.229,304,400
Apr 25, 202256.0056.5155.1656.1855.3217,132,100
Apr 22, 202258.2258.4256.9557.0756.199,649,200
Apr 21, 202258.6259.0958.2458.2957.405,717,300
Apr 20, 202258.3358.7458.1058.5457.646,009,400
Apr 19, 202258.3358.7058.1558.5757.674,901,300
Apr 18, 202258.3658.5258.1058.2957.409,585,700
Apr 14, 202258.2758.6258.1758.2757.387,698,400
Apr 13, 202258.7258.8458.1358.2757.384,121,000
Apr 12, 202258.4158.7858.1458.3257.437,063,700
Apr 11, 202258.8258.8358.0358.3157.423,930,500
Apr 08, 202258.3258.9758.2558.7157.814,924,300
Apr 07, 202258.4158.6057.4058.1357.245,687,400
Apr 06, 202258.0558.5657.9658.3557.452,795,800
Apr 05, 202258.2058.8258.1058.1257.233,461,000
Apr 04, 202258.1958.4557.9158.2557.367,960,700
Apr 01, 202257.7458.1857.6058.0857.193,173,700
Mar 31, 202257.8958.1157.5557.5556.675,330,700
Mar 30, 202257.7557.8557.3757.7956.903,761,700
Mar 29, 202257.0057.7656.9057.6856.802,691,000
Mar 28, 202257.4757.7357.1057.5356.652,613,100
Mar 25, 202256.9257.8256.8957.7956.905,018,300
Mar 24, 202256.7657.0756.6656.9156.044,044,600
Mar 23, 202257.0057.1856.6056.6255.757,073,000
Mar 22, 202257.0257.3556.7356.8055.932,721,800
Mar 21, 202256.7057.2256.6456.9556.085,565,500
Mar 18, 202256.4356.7556.0756.4655.5917,150,800
Mar 17, 202256.1056.9056.0056.4755.604,390,900
Mar 16, 202256.1456.4655.5555.8254.9610,828,200
Mar 15, 202255.6056.3255.2756.2355.3711,398,700
Mar 14, 202256.4556.5455.5556.3155.459,827,400
Mar 11, 202256.5756.8356.2956.6655.797,696,500
Mar 10, 202256.4956.9456.0956.7755.9010,257,200
Mar 09, 202256.0056.9455.7256.5155.645,556,300
Mar 08, 202257.0057.1056.1456.5455.677,744,000
Mar 07, 202257.2457.5456.6056.6755.8017,289,800
Mar 04, 202256.5357.0956.3056.9056.039,881,800
Mar 03, 202256.0756.6256.0556.3355.478,944,400
Mar 02, 202255.5656.4555.3156.0755.2111,521,700
Mar 01, 202254.9255.8054.6755.2654.4111,948,900
Feb 28, 202253.8954.8253.7854.7653.929,607,700
Feb 25, 202253.2154.2053.1754.0853.256,547,100
Feb 24, 202252.7353.1952.2853.1352.3115,892,200
Feb 23, 202252.7553.0352.5652.9152.106,077,900
Feb 22, 202252.8452.9951.9452.6751.8610,363,200
Feb 18, 202252.5652.8452.4652.5551.743,932,700
Feb 17, 202252.8152.9052.4452.7551.945,194,500
Feb 16, 202252.6653.0652.2652.7951.9817,306,900
Feb 15, 202252.2552.8851.9552.6151.8022,139,700
Feb 14, 202253.8553.9552.3952.7951.9828,049,100
Feb 14, 20220.86 Dividend
Feb 11, 202254.8955.6054.4355.5653.8614,419,400
Feb 10, 202254.3154.9554.3154.5552.889,641,900
Feb 09, 202254.4954.7154.2454.4452.788,832,200
Feb 08, 202255.2155.4054.3054.3352.6719,182,700
Feb 07, 202254.7555.1054.6554.9953.3117,911,500
Feb 04, 202254.8055.1754.5954.7253.057,158,200
Feb 03, 202254.3954.6954.0754.5052.8322,547,900
Feb 02, 202254.0554.7554.0254.5952.9222,741,000
Feb 01, 202253.6854.1653.4153.9952.3415,484,900
Jan 31, 202253.0053.8752.8753.7452.1012,149,600
Jan 28, 202252.4353.0052.2553.0051.384,646,000
Jan 27, 202252.7452.9352.1752.5150.908,443,700
Jan 26, 202252.0052.7051.8152.3050.707,912,100
Jan 25, 202250.6251.8150.5051.7450.1610,999,200
Jan 24, 202250.1150.9749.5350.8749.3119,497,300
Jan 21, 202251.9452.1050.8351.3549.7810,091,200
Jan 20, 202252.4052.6152.2652.2850.686,726,800
Jan 19, 202252.8352.8352.0152.7251.119,829,900
Jan 18, 202252.4652.8352.2352.7851.177,125,500
Jan 17, 202252.2952.7552.2552.6151.001,785,400
Jan 14, 202252.2752.3551.8352.3050.709,959,500
Jan 13, 202252.1252.5351.9552.1950.594,126,200
Jan 12, 202252.0052.1451.6652.1250.539,803,500
Jan 11, 202251.8152.0051.5251.9750.386,883,100
Jan 10, 202251.4851.6451.0651.6350.057,891,600
Jan 07, 202250.5051.3650.1151.2849.714,033,300
Jan 06, 202250.1750.9550.1550.9149.356,798,900
Jan 05, 202250.0050.5849.8050.2348.699,416,800
Jan 04, 202250.4350.4549.5149.5448.025,784,600
Dec 31, 202149.2749.4648.9149.4147.902,742,700
Dec 30, 202149.1649.5249.1649.2747.762,274,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement