ENB.TO - Enbridge Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201949.6649.8149.3949.7949.795,073,400
Apr 17, 201949.6849.8349.1349.5249.525,359,500
Apr 16, 201950.0050.0149.5549.6249.624,995,200
Apr 15, 201949.8950.0149.6149.8649.864,849,100
Apr 12, 201949.8149.9449.4349.9349.932,426,200
Apr 11, 201949.1149.8249.1149.6549.653,842,800
Apr 10, 201949.2549.4048.9649.0349.033,148,600
Apr 09, 201949.3549.3848.9449.1449.142,352,800
Apr 08, 201949.3749.6049.1149.4249.422,147,700
Apr 05, 201949.2549.5048.9749.5049.502,425,100
Apr 04, 201949.2149.4448.8649.2349.234,326,200
Apr 03, 201948.7649.2048.5949.1849.184,571,400
Apr 02, 201948.6348.9848.5448.8648.862,546,100
Apr 01, 201948.7048.7147.8248.4848.483,910,400
Mar 29, 201949.2549.2748.4048.4048.405,000,600
Mar 28, 201949.0949.3248.8949.2549.253,097,700
Mar 27, 201949.1449.3948.5549.1549.157,532,800
Mar 26, 201949.1649.5648.7848.9948.993,220,800
Mar 25, 201948.9249.0648.5248.9248.922,545,200
Mar 22, 201949.0549.2748.7249.1749.172,734,600
Mar 21, 201949.0949.4849.0549.1849.182,535,800
Mar 20, 201949.2549.6649.0049.2049.203,300,700
Mar 19, 201949.1349.5349.0149.2049.203,254,200
Mar 18, 201948.7049.2048.7049.2049.204,795,600
Mar 15, 201949.5049.5148.6748.7248.7214,251,100
Mar 14, 201949.0649.4749.0649.4349.433,322,600
Mar 13, 201949.2549.4548.9349.1149.112,972,200
Mar 12, 201948.8749.4748.8749.1349.136,165,000
Mar 11, 201948.3049.1848.2548.8748.874,134,900
Mar 08, 201948.5548.6047.9548.1748.177,843,400
Mar 07, 201948.5048.9348.2348.9148.916,952,900
Mar 06, 201947.6948.5847.6148.4648.464,830,600
Mar 05, 201946.9047.5946.7947.5647.568,083,500
Mar 04, 201947.2947.4946.3946.6546.6512,014,700
Mar 01, 201948.9649.5748.9449.5149.514,232,100
Feb 28, 201948.9049.2248.5548.6848.685,693,800
Feb 27, 201949.0649.3048.6149.0449.043,609,700
Feb 26, 201948.8049.1648.6849.0149.014,813,600
Feb 25, 201948.8348.9048.2548.6548.654,385,200
Feb 22, 201948.9748.9948.3548.6748.674,871,100
Feb 21, 201948.3048.9448.0248.8148.814,203,000
Feb 20, 201948.0048.3647.9748.3048.304,116,700
Feb 19, 201947.4548.1147.3647.8947.895,411,700
Feb 15, 201947.8948.0747.3447.4047.404,871,200
Feb 14, 201947.2547.7846.8447.3547.357,789,000
Feb 14, 20190.738 Dividend
Feb 13, 201947.4847.6847.4047.5746.836,238,500
Feb 12, 201948.4848.4847.2047.2446.518,730,100
Feb 11, 201948.0048.4947.7148.3047.553,083,400
Feb 08, 201948.9848.9847.5947.9247.185,653,600
Feb 07, 201949.4949.5448.5049.3148.556,054,000
Feb 06, 201949.3049.7049.3049.4148.642,434,800
Feb 05, 201949.1049.4949.0249.4548.688,997,100
Feb 04, 201948.3649.1148.1249.0848.325,487,200
Feb 01, 201948.2048.6448.1148.3947.643,652,700
Jan 31, 201948.2048.5047.9348.0147.274,130,900
Jan 30, 201948.4148.4647.9448.0947.344,394,500
Jan 29, 201947.8848.5047.7548.3447.594,299,200
Jan 28, 201947.3647.8647.3347.8247.083,003,000
Jan 25, 201947.7847.7947.2847.7447.002,624,100
Jan 24, 201947.5147.6747.0747.5546.812,629,500
Jan 23, 201947.8847.9547.1147.5746.834,033,900
Jan 22, 201947.8548.1547.4447.6146.874,463,000
Jan 21, 201948.0048.4547.6248.4547.701,288,200
Jan 18, 201947.6748.0447.4947.9147.175,897,500
Jan 17, 201947.1447.5446.8347.3846.643,106,100
Jan 16, 201947.2047.3246.8347.2246.494,224,300
Jan 15, 201946.3347.3746.2747.2546.524,384,000
Jan 14, 201945.6646.3245.5046.3245.605,301,500
Jan 11, 201945.8945.9645.4345.9045.195,404,300
Jan 10, 201945.7046.0045.2545.9045.196,332,700
Jan 09, 201945.6545.9345.2145.7044.997,425,700
Jan 08, 201945.0045.7745.0045.3744.677,594,800
Jan 07, 201944.0644.7343.7444.5843.899,646,200
Jan 04, 201943.3143.8043.1843.7243.045,805,400
Jan 03, 201942.8043.0842.2142.9042.235,001,400
Jan 02, 201942.0443.2941.6442.8642.204,442,200
Dec 31, 201842.5042.6241.9742.4141.753,472,300
Dec 28, 201841.6442.4241.5042.1641.515,195,800
Dec 27, 201841.8041.8040.0741.3740.734,997,700
Dec 24, 201841.6641.7339.6939.7939.173,910,500
Dec 21, 201841.8942.7641.6941.9241.2721,420,000
Dec 20, 201842.2043.2941.4541.8941.248,640,300
Dec 19, 201841.6042.8041.5742.4441.7819,683,300
Dec 18, 201842.0042.1041.0241.3840.748,507,400
Dec 17, 201842.6143.1041.6941.9241.275,132,300
Dec 14, 201842.9343.3742.7242.7742.1113,421,300
Dec 13, 201842.5643.4642.4943.1142.446,623,600
Dec 12, 201842.6142.8342.2842.4941.835,397,200
Dec 11, 201842.9543.1241.8942.1241.474,604,600
Dec 10, 201842.3942.4541.4542.0941.447,136,000
Dec 07, 201843.3743.4142.3042.4341.775,663,700
Dec 06, 201843.7043.8742.3742.8542.197,692,200
Dec 05, 201843.7644.7143.7644.5043.811,993,500
Dec 04, 201844.0444.6943.5343.5942.913,526,400
Dec 03, 201843.9044.2043.7344.1943.503,979,600
Nov 30, 201843.7443.9143.0643.6642.985,895,700
Nov 29, 201843.0844.2842.9643.9543.273,926,600
Nov 28, 201842.5743.1042.1942.9342.262,862,100
Nov 27, 201842.7543.0842.5042.5141.853,197,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...