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

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	56.19	57.22	56.16	56.94	56.94	9,387,132
May 18, 2022	57.71	57.86	56.74	57.02	57.02	15,602,700
May 17, 2022	57.75	57.87	57.21	57.54	57.54	20,414,400
May 16, 2022	56.92	57.58	56.70	57.24	57.24	32,472,000
May 13, 2022	56.19	56.92	55.98	56.56	56.56	15,649,800
May 12, 2022	55.19	55.70	54.88	55.58	55.58	19,451,400
May 12, 2022	0.86 Dividend
May 11, 2022	56.14	57.17	55.96	56.06	55.20	25,338,400
May 10, 2022	56.89	57.25	55.36	55.92	55.06	33,495,800
May 09, 2022	57.80	58.04	56.27	56.45	55.58	25,647,400
May 06, 2022	58.40	58.83	57.08	58.47	57.57	18,179,500
May 05, 2022	57.81	58.24	56.73	57.23	56.35	17,760,700
May 04, 2022	56.75	57.74	56.59	57.53	56.65	8,500,800
May 03, 2022	55.92	56.86	55.88	56.30	55.44	10,237,000
May 02, 2022	56.00	56.35	55.34	55.92	55.06	12,201,900
Apr 29, 2022	57.01	57.10	55.92	56.06	55.20	13,974,900
Apr 28, 2022	56.59	57.43	56.42	57.10	56.22	11,779,900
Apr 27, 2022	56.31	56.55	55.75	56.16	55.30	5,545,700
Apr 26, 2022	56.34	56.69	56.01	56.08	55.22	9,304,400
Apr 25, 2022	56.00	56.51	55.16	56.18	55.32	17,132,100
Apr 22, 2022	58.22	58.42	56.95	57.07	56.19	9,649,200
Apr 21, 2022	58.62	59.09	58.24	58.29	57.40	5,717,300
Apr 20, 2022	58.33	58.74	58.10	58.54	57.64	6,009,400
Apr 19, 2022	58.33	58.70	58.15	58.57	57.67	4,901,300
Apr 18, 2022	58.36	58.52	58.10	58.29	57.40	9,585,700
Apr 14, 2022	58.27	58.62	58.17	58.27	57.38	7,698,400
Apr 13, 2022	58.72	58.84	58.13	58.27	57.38	4,121,000
Apr 12, 2022	58.41	58.78	58.14	58.32	57.43	7,063,700
Apr 11, 2022	58.82	58.83	58.03	58.31	57.42	3,930,500
Apr 08, 2022	58.32	58.97	58.25	58.71	57.81	4,924,300
Apr 07, 2022	58.41	58.60	57.40	58.13	57.24	5,687,400
Apr 06, 2022	58.05	58.56	57.96	58.35	57.45	2,795,800
Apr 05, 2022	58.20	58.82	58.10	58.12	57.23	3,461,000
Apr 04, 2022	58.19	58.45	57.91	58.25	57.36	7,960,700
Apr 01, 2022	57.74	58.18	57.60	58.08	57.19	3,173,700
Mar 31, 2022	57.89	58.11	57.55	57.55	56.67	5,330,700
Mar 30, 2022	57.75	57.85	57.37	57.79	56.90	3,761,700
Mar 29, 2022	57.00	57.76	56.90	57.68	56.80	2,691,000
Mar 28, 2022	57.47	57.73	57.10	57.53	56.65	2,613,100
Mar 25, 2022	56.92	57.82	56.89	57.79	56.90	5,018,300
Mar 24, 2022	56.76	57.07	56.66	56.91	56.04	4,044,600
Mar 23, 2022	57.00	57.18	56.60	56.62	55.75	7,073,000
Mar 22, 2022	57.02	57.35	56.73	56.80	55.93	2,721,800
Mar 21, 2022	56.70	57.22	56.64	56.95	56.08	5,565,500
Mar 18, 2022	56.43	56.75	56.07	56.46	55.59	17,150,800
Mar 17, 2022	56.10	56.90	56.00	56.47	55.60	4,390,900
Mar 16, 2022	56.14	56.46	55.55	55.82	54.96	10,828,200
Mar 15, 2022	55.60	56.32	55.27	56.23	55.37	11,398,700
Mar 14, 2022	56.45	56.54	55.55	56.31	55.45	9,827,400
Mar 11, 2022	56.57	56.83	56.29	56.66	55.79	7,696,500
Mar 10, 2022	56.49	56.94	56.09	56.77	55.90	10,257,200
Mar 09, 2022	56.00	56.94	55.72	56.51	55.64	5,556,300
Mar 08, 2022	57.00	57.10	56.14	56.54	55.67	7,744,000
Mar 07, 2022	57.24	57.54	56.60	56.67	55.80	17,289,800
Mar 04, 2022	56.53	57.09	56.30	56.90	56.03	9,881,800
Mar 03, 2022	56.07	56.62	56.05	56.33	55.47	8,944,400
Mar 02, 2022	55.56	56.45	55.31	56.07	55.21	11,521,700
Mar 01, 2022	54.92	55.80	54.67	55.26	54.41	11,948,900
Feb 28, 2022	53.89	54.82	53.78	54.76	53.92	9,607,700
Feb 25, 2022	53.21	54.20	53.17	54.08	53.25	6,547,100
Feb 24, 2022	52.73	53.19	52.28	53.13	52.31	15,892,200
Feb 23, 2022	52.75	53.03	52.56	52.91	52.10	6,077,900
Feb 22, 2022	52.84	52.99	51.94	52.67	51.86	10,363,200
Feb 18, 2022	52.56	52.84	52.46	52.55	51.74	3,932,700
Feb 17, 2022	52.81	52.90	52.44	52.75	51.94	5,194,500
Feb 16, 2022	52.66	53.06	52.26	52.79	51.98	17,306,900
Feb 15, 2022	52.25	52.88	51.95	52.61	51.80	22,139,700
Feb 14, 2022	53.85	53.95	52.39	52.79	51.98	28,049,100
Feb 14, 2022	0.86 Dividend
Feb 11, 2022	54.89	55.60	54.43	55.56	53.86	14,419,400
Feb 10, 2022	54.31	54.95	54.31	54.55	52.88	9,641,900
Feb 09, 2022	54.49	54.71	54.24	54.44	52.78	8,832,200
Feb 08, 2022	55.21	55.40	54.30	54.33	52.67	19,182,700
Feb 07, 2022	54.75	55.10	54.65	54.99	53.31	17,911,500
Feb 04, 2022	54.80	55.17	54.59	54.72	53.05	7,158,200
Feb 03, 2022	54.39	54.69	54.07	54.50	52.83	22,547,900
Feb 02, 2022	54.05	54.75	54.02	54.59	52.92	22,741,000
Feb 01, 2022	53.68	54.16	53.41	53.99	52.34	15,484,900
Jan 31, 2022	53.00	53.87	52.87	53.74	52.10	12,149,600
Jan 28, 2022	52.43	53.00	52.25	53.00	51.38	4,646,000
Jan 27, 2022	52.74	52.93	52.17	52.51	50.90	8,443,700
Jan 26, 2022	52.00	52.70	51.81	52.30	50.70	7,912,100
Jan 25, 2022	50.62	51.81	50.50	51.74	50.16	10,999,200
Jan 24, 2022	50.11	50.97	49.53	50.87	49.31	19,497,300
Jan 21, 2022	51.94	52.10	50.83	51.35	49.78	10,091,200
Jan 20, 2022	52.40	52.61	52.26	52.28	50.68	6,726,800
Jan 19, 2022	52.83	52.83	52.01	52.72	51.11	9,829,900
Jan 18, 2022	52.46	52.83	52.23	52.78	51.17	7,125,500
Jan 17, 2022	52.29	52.75	52.25	52.61	51.00	1,785,400
Jan 14, 2022	52.27	52.35	51.83	52.30	50.70	9,959,500
Jan 13, 2022	52.12	52.53	51.95	52.19	50.59	4,126,200
Jan 12, 2022	52.00	52.14	51.66	52.12	50.53	9,803,500
Jan 11, 2022	51.81	52.00	51.52	51.97	50.38	6,883,100
Jan 10, 2022	51.48	51.64	51.06	51.63	50.05	7,891,600
Jan 07, 2022	50.50	51.36	50.11	51.28	49.71	4,033,300
Jan 06, 2022	50.17	50.95	50.15	50.91	49.35	6,798,900
Jan 05, 2022	50.00	50.58	49.80	50.23	48.69	9,416,800
Jan 04, 2022	50.43	50.45	49.51	49.54	48.02	5,784,600
Dec 31, 2021	49.27	49.46	48.91	49.41	47.90	2,742,700
Dec 30, 2021	49.16	49.52	49.16	49.27	47.76	2,274,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,900.79-22.89(-0.58%)

Dow 3031,253.13-236.94(-0.75%)

Nasdaq11,388.50-29.66(-0.26%)

Russell 20001,776.22+1.38(+0.08%)

Crude Oil111.44-0.77(-0.69%)

Gold1,840.60-0.60(-0.03%)

Enbridge Inc. (ENB.TO)

S&P 500
3,900.79
-22.89(-0.58%)

Dow 30
31,253.13
-236.94(-0.75%)

Nasdaq
11,388.50
-29.66(-0.26%)

Russell 2000
1,776.22
+1.38(+0.08%)

Crude Oil
111.44
-0.77(-0.69%)

Gold
1,840.60
-0.60(-0.03%)