Mail

ENB.TO - Enbridge Inc.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2019	49.66	49.81	49.39	49.79	49.79	5,073,400
Apr 17, 2019	49.68	49.83	49.13	49.52	49.52	5,359,500
Apr 16, 2019	50.00	50.01	49.55	49.62	49.62	4,995,200
Apr 15, 2019	49.89	50.01	49.61	49.86	49.86	4,849,100
Apr 12, 2019	49.81	49.94	49.43	49.93	49.93	2,426,200
Apr 11, 2019	49.11	49.82	49.11	49.65	49.65	3,842,800
Apr 10, 2019	49.25	49.40	48.96	49.03	49.03	3,148,600
Apr 09, 2019	49.35	49.38	48.94	49.14	49.14	2,352,800
Apr 08, 2019	49.37	49.60	49.11	49.42	49.42	2,147,700
Apr 05, 2019	49.25	49.50	48.97	49.50	49.50	2,425,100
Apr 04, 2019	49.21	49.44	48.86	49.23	49.23	4,326,200
Apr 03, 2019	48.76	49.20	48.59	49.18	49.18	4,571,400
Apr 02, 2019	48.63	48.98	48.54	48.86	48.86	2,546,100
Apr 01, 2019	48.70	48.71	47.82	48.48	48.48	3,910,400
Mar 29, 2019	49.25	49.27	48.40	48.40	48.40	5,000,600
Mar 28, 2019	49.09	49.32	48.89	49.25	49.25	3,097,700
Mar 27, 2019	49.14	49.39	48.55	49.15	49.15	7,532,800
Mar 26, 2019	49.16	49.56	48.78	48.99	48.99	3,220,800
Mar 25, 2019	48.92	49.06	48.52	48.92	48.92	2,545,200
Mar 22, 2019	49.05	49.27	48.72	49.17	49.17	2,734,600
Mar 21, 2019	49.09	49.48	49.05	49.18	49.18	2,535,800
Mar 20, 2019	49.25	49.66	49.00	49.20	49.20	3,300,700
Mar 19, 2019	49.13	49.53	49.01	49.20	49.20	3,254,200
Mar 18, 2019	48.70	49.20	48.70	49.20	49.20	4,795,600
Mar 15, 2019	49.50	49.51	48.67	48.72	48.72	14,251,100
Mar 14, 2019	49.06	49.47	49.06	49.43	49.43	3,322,600
Mar 13, 2019	49.25	49.45	48.93	49.11	49.11	2,972,200
Mar 12, 2019	48.87	49.47	48.87	49.13	49.13	6,165,000
Mar 11, 2019	48.30	49.18	48.25	48.87	48.87	4,134,900
Mar 08, 2019	48.55	48.60	47.95	48.17	48.17	7,843,400
Mar 07, 2019	48.50	48.93	48.23	48.91	48.91	6,952,900
Mar 06, 2019	47.69	48.58	47.61	48.46	48.46	4,830,600
Mar 05, 2019	46.90	47.59	46.79	47.56	47.56	8,083,500
Mar 04, 2019	47.29	47.49	46.39	46.65	46.65	12,014,700
Mar 01, 2019	48.96	49.57	48.94	49.51	49.51	4,232,100
Feb 28, 2019	48.90	49.22	48.55	48.68	48.68	5,693,800
Feb 27, 2019	49.06	49.30	48.61	49.04	49.04	3,609,700
Feb 26, 2019	48.80	49.16	48.68	49.01	49.01	4,813,600
Feb 25, 2019	48.83	48.90	48.25	48.65	48.65	4,385,200
Feb 22, 2019	48.97	48.99	48.35	48.67	48.67	4,871,100
Feb 21, 2019	48.30	48.94	48.02	48.81	48.81	4,203,000
Feb 20, 2019	48.00	48.36	47.97	48.30	48.30	4,116,700
Feb 19, 2019	47.45	48.11	47.36	47.89	47.89	5,411,700
Feb 15, 2019	47.89	48.07	47.34	47.40	47.40	4,871,200
Feb 14, 2019	47.25	47.78	46.84	47.35	47.35	7,789,000
Feb 14, 2019	0.738 Dividend
Feb 13, 2019	47.48	47.68	47.40	47.57	46.83	6,238,500
Feb 12, 2019	48.48	48.48	47.20	47.24	46.51	8,730,100
Feb 11, 2019	48.00	48.49	47.71	48.30	47.55	3,083,400
Feb 08, 2019	48.98	48.98	47.59	47.92	47.18	5,653,600
Feb 07, 2019	49.49	49.54	48.50	49.31	48.55	6,054,000
Feb 06, 2019	49.30	49.70	49.30	49.41	48.64	2,434,800
Feb 05, 2019	49.10	49.49	49.02	49.45	48.68	8,997,100
Feb 04, 2019	48.36	49.11	48.12	49.08	48.32	5,487,200
Feb 01, 2019	48.20	48.64	48.11	48.39	47.64	3,652,700
Jan 31, 2019	48.20	48.50	47.93	48.01	47.27	4,130,900
Jan 30, 2019	48.41	48.46	47.94	48.09	47.34	4,394,500
Jan 29, 2019	47.88	48.50	47.75	48.34	47.59	4,299,200
Jan 28, 2019	47.36	47.86	47.33	47.82	47.08	3,003,000
Jan 25, 2019	47.78	47.79	47.28	47.74	47.00	2,624,100
Jan 24, 2019	47.51	47.67	47.07	47.55	46.81	2,629,500
Jan 23, 2019	47.88	47.95	47.11	47.57	46.83	4,033,900
Jan 22, 2019	47.85	48.15	47.44	47.61	46.87	4,463,000
Jan 21, 2019	48.00	48.45	47.62	48.45	47.70	1,288,200
Jan 18, 2019	47.67	48.04	47.49	47.91	47.17	5,897,500
Jan 17, 2019	47.14	47.54	46.83	47.38	46.64	3,106,100
Jan 16, 2019	47.20	47.32	46.83	47.22	46.49	4,224,300
Jan 15, 2019	46.33	47.37	46.27	47.25	46.52	4,384,000
Jan 14, 2019	45.66	46.32	45.50	46.32	45.60	5,301,500
Jan 11, 2019	45.89	45.96	45.43	45.90	45.19	5,404,300
Jan 10, 2019	45.70	46.00	45.25	45.90	45.19	6,332,700
Jan 09, 2019	45.65	45.93	45.21	45.70	44.99	7,425,700
Jan 08, 2019	45.00	45.77	45.00	45.37	44.67	7,594,800
Jan 07, 2019	44.06	44.73	43.74	44.58	43.89	9,646,200
Jan 04, 2019	43.31	43.80	43.18	43.72	43.04	5,805,400
Jan 03, 2019	42.80	43.08	42.21	42.90	42.23	5,001,400
Jan 02, 2019	42.04	43.29	41.64	42.86	42.20	4,442,200
Dec 31, 2018	42.50	42.62	41.97	42.41	41.75	3,472,300
Dec 28, 2018	41.64	42.42	41.50	42.16	41.51	5,195,800
Dec 27, 2018	41.80	41.80	40.07	41.37	40.73	4,997,700
Dec 24, 2018	41.66	41.73	39.69	39.79	39.17	3,910,500
Dec 21, 2018	41.89	42.76	41.69	41.92	41.27	21,420,000
Dec 20, 2018	42.20	43.29	41.45	41.89	41.24	8,640,300
Dec 19, 2018	41.60	42.80	41.57	42.44	41.78	19,683,300
Dec 18, 2018	42.00	42.10	41.02	41.38	40.74	8,507,400
Dec 17, 2018	42.61	43.10	41.69	41.92	41.27	5,132,300
Dec 14, 2018	42.93	43.37	42.72	42.77	42.11	13,421,300
Dec 13, 2018	42.56	43.46	42.49	43.11	42.44	6,623,600
Dec 12, 2018	42.61	42.83	42.28	42.49	41.83	5,397,200
Dec 11, 2018	42.95	43.12	41.89	42.12	41.47	4,604,600
Dec 10, 2018	42.39	42.45	41.45	42.09	41.44	7,136,000
Dec 07, 2018	43.37	43.41	42.30	42.43	41.77	5,663,700
Dec 06, 2018	43.70	43.87	42.37	42.85	42.19	7,692,200
Dec 05, 2018	43.76	44.71	43.76	44.50	43.81	1,993,500
Dec 04, 2018	44.04	44.69	43.53	43.59	42.91	3,526,400
Dec 03, 2018	43.90	44.20	43.73	44.19	43.50	3,979,600
Nov 30, 2018	43.74	43.91	43.06	43.66	42.98	5,895,700
Nov 29, 2018	43.08	44.28	42.96	43.95	43.27	3,926,600
Nov 28, 2018	42.57	43.10	42.19	42.93	42.26	2,862,100
Nov 27, 2018	42.75	43.08	42.50	42.51	41.85	3,197,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...