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
Jun 25, 2019	46.18	46.31	45.85	45.85	45.85	4,490,300
Jun 24, 2019	46.62	46.68	46.21	46.29	46.29	4,782,200
Jun 21, 2019	46.71	46.90	46.38	46.64	46.64	13,811,400
Jun 20, 2019	46.72	46.97	46.41	46.69	46.69	7,062,100
Jun 19, 2019	46.35	46.64	46.25	46.42	46.42	3,934,800
Jun 18, 2019	46.30	46.50	45.96	46.30	46.30	5,956,300
Jun 17, 2019	46.30	46.36	45.69	45.94	45.94	6,965,500
Jun 14, 2019	45.76	46.41	45.55	46.25	46.25	3,415,300
Jun 13, 2019	45.70	45.91	45.51	45.76	45.76	3,565,700
Jun 12, 2019	46.05	46.15	45.35	45.59	45.59	6,601,500
Jun 11, 2019	47.19	47.19	46.19	46.20	46.20	3,591,600
Jun 10, 2019	47.34	47.35	46.65	46.95	46.95	4,380,500
Jun 07, 2019	47.47	47.55	47.13	47.14	47.14	3,378,500
Jun 06, 2019	47.77	47.93	47.13	47.33	47.33	4,133,600
Jun 05, 2019	47.99	48.05	47.57	47.74	47.74	4,210,000
Jun 04, 2019	47.40	48.02	47.25	47.88	47.88	5,563,200
Jun 03, 2019	49.86	50.05	47.20	47.42	47.42	10,032,800
May 31, 2019	49.44	49.82	49.01	49.76	49.76	5,458,100
May 30, 2019	50.22	50.36	49.63	49.63	49.63	4,298,000
May 29, 2019	50.71	50.85	49.76	50.15	50.15	6,044,800
May 28, 2019	50.74	51.22	50.62	51.20	51.20	6,702,300
May 27, 2019	50.19	50.83	50.19	50.71	50.71	1,057,100
May 24, 2019	49.93	50.45	49.80	50.35	50.35	8,974,800
May 23, 2019	49.45	49.96	49.36	49.81	49.81	5,355,500
May 22, 2019	50.17	50.25	49.72	49.99	49.99	2,642,500
May 21, 2019	50.37	50.59	49.99	50.38	50.38	7,085,600
May 17, 2019	49.84	50.63	49.81	50.50	50.50	5,565,300
May 16, 2019	49.41	50.01	49.36	49.91	49.91	5,911,300
May 15, 2019	49.14	49.48	48.96	49.30	49.30	5,664,700
May 14, 2019	49.75	49.85	49.05	49.09	49.09	7,282,500
May 14, 2019	0.738 Dividend
May 13, 2019	49.55	50.30	49.20	50.30	49.56	7,434,100
May 10, 2019	49.85	49.85	48.75	49.41	48.69	6,894,000
May 09, 2019	49.46	49.81	49.12	49.17	48.45	5,214,900
May 08, 2019	49.28	49.79	49.19	49.52	48.79	5,620,100
May 07, 2019	49.19	49.52	48.99	49.29	48.57	14,364,700
May 06, 2019	48.94	49.43	48.92	49.40	48.68	4,592,500
May 03, 2019	48.99	49.22	48.75	49.21	48.49	3,191,700
May 02, 2019	49.50	49.53	48.61	48.88	48.16	5,362,700
May 01, 2019	49.58	49.80	49.27	49.54	48.81	4,302,200
Apr 30, 2019	50.20	50.33	49.41	49.49	48.76	4,366,500
Apr 29, 2019	50.31	50.50	49.85	50.12	49.38	5,780,500
Apr 26, 2019	50.93	50.93	50.04	50.28	49.54	4,977,900
Apr 25, 2019	50.86	51.05	50.36	51.05	50.30	6,251,000
Apr 24, 2019	50.62	51.20	50.47	51.05	50.30	6,237,000
Apr 23, 2019	49.97	50.63	49.70	50.61	49.87	6,030,900
Apr 22, 2019	49.86	50.06	49.63	49.84	49.11	4,522,800
Apr 18, 2019	49.66	49.81	49.39	49.79	49.06	5,073,400
Apr 17, 2019	49.68	49.83	49.13	49.52	48.79	5,359,500
Apr 16, 2019	50.00	50.01	49.55	49.62	48.89	4,995,200
Apr 15, 2019	49.89	50.01	49.61	49.86	49.13	4,849,100
Apr 12, 2019	49.81	49.94	49.43	49.93	49.20	2,426,200
Apr 11, 2019	49.11	49.82	49.11	49.65	48.92	3,842,800
Apr 10, 2019	49.25	49.40	48.96	49.03	48.31	3,148,600
Apr 09, 2019	49.35	49.38	48.94	49.14	48.42	2,352,800
Apr 08, 2019	49.37	49.60	49.11	49.42	48.69	2,147,700
Apr 05, 2019	49.25	49.50	48.97	49.50	48.77	2,425,100
Apr 04, 2019	49.21	49.44	48.86	49.23	48.51	4,326,200
Apr 03, 2019	48.76	49.20	48.59	49.18	48.46	4,571,400
Apr 02, 2019	48.63	48.98	48.54	48.86	48.14	2,546,100
Apr 01, 2019	48.70	48.71	47.82	48.48	47.77	3,910,400
Mar 29, 2019	49.25	49.27	48.40	48.40	47.69	5,000,600
Mar 28, 2019	49.09	49.32	48.89	49.25	48.53	3,097,700
Mar 27, 2019	49.14	49.39	48.55	49.15	48.43	7,532,800
Mar 26, 2019	49.16	49.56	48.78	48.99	48.27	3,220,800
Mar 25, 2019	48.92	49.06	48.52	48.92	48.20	2,545,200
Mar 22, 2019	49.05	49.27	48.72	49.17	48.45	2,734,600
Mar 21, 2019	49.09	49.48	49.05	49.18	48.46	2,535,800
Mar 20, 2019	49.25	49.66	49.00	49.20	48.48	3,300,700
Mar 19, 2019	49.13	49.53	49.01	49.20	48.48	3,254,200
Mar 18, 2019	48.70	49.20	48.70	49.20	48.48	4,795,600
Mar 15, 2019	49.50	49.51	48.67	48.72	48.01	14,251,100
Mar 14, 2019	49.06	49.47	49.06	49.43	48.70	3,322,600
Mar 13, 2019	49.25	49.45	48.93	49.11	48.39	2,972,200
Mar 12, 2019	48.87	49.47	48.87	49.13	48.41	6,165,000
Mar 11, 2019	48.30	49.18	48.25	48.87	48.15	4,134,900
Mar 08, 2019	48.55	48.60	47.95	48.17	47.46	7,843,400
Mar 07, 2019	48.50	48.93	48.23	48.91	48.19	6,952,900
Mar 06, 2019	47.69	48.58	47.61	48.46	47.75	4,830,600
Mar 05, 2019	46.90	47.59	46.79	47.56	46.86	8,083,500
Mar 04, 2019	47.29	47.49	46.39	46.65	45.97	12,014,700
Mar 01, 2019	48.96	49.57	48.94	49.51	48.78	4,232,100
Feb 28, 2019	48.90	49.22	48.55	48.68	47.97	5,693,800
Feb 27, 2019	49.06	49.30	48.61	49.04	48.32	3,609,700
Feb 26, 2019	48.80	49.16	48.68	49.01	48.29	4,813,600
Feb 25, 2019	48.83	48.90	48.25	48.65	47.94	4,385,200
Feb 22, 2019	48.97	48.99	48.35	48.67	47.96	4,871,100
Feb 21, 2019	48.30	48.94	48.02	48.81	48.09	4,203,000
Feb 20, 2019	48.00	48.36	47.97	48.30	47.59	4,116,700
Feb 19, 2019	47.45	48.11	47.36	47.89	47.19	5,411,700
Feb 15, 2019	47.89	48.07	47.34	47.40	46.70	4,871,200
Feb 14, 2019	47.25	47.78	46.84	47.35	46.66	7,789,000
Feb 14, 2019	0.738 Dividend
Feb 13, 2019	47.48	47.68	47.40	47.57	46.14	6,238,500
Feb 12, 2019	48.48	48.48	47.20	47.24	45.82	8,730,100
Feb 11, 2019	48.00	48.49	47.71	48.30	46.85	3,083,400
Feb 08, 2019	48.98	48.98	47.59	47.92	46.48	5,653,600
Feb 07, 2019	49.49	49.54	48.50	49.31	47.83	6,054,000
Feb 06, 2019	49.30	49.70	49.30	49.41	47.93	2,434,800
Feb 05, 2019	49.10	49.49	49.02	49.45	47.97	8,997,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...