ENB - Enbridge Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201738.7039.0138.6038.7338.732,608,912
Dec 14, 201738.5939.0838.5738.6738.673,776,000
Dec 13, 201738.1938.7638.1938.6438.643,589,500
Dec 12, 201738.5438.7438.2538.3738.371,977,500
Dec 11, 201738.4938.7838.1938.5538.552,355,300
Dec 08, 201738.5338.5738.0338.3438.341,613,800
Dec 07, 201738.0138.5237.8938.4538.451,943,300
Dec 06, 201738.4038.5338.0238.1438.142,288,500
Dec 05, 201738.3538.4938.2838.3938.392,246,700
Dec 04, 201738.4338.4538.1338.3138.313,287,900
Dec 01, 201738.1238.3637.7938.2938.295,912,100
Nov 30, 201737.9738.6737.1437.7137.716,969,400
Nov 29, 201736.1636.2435.4335.6335.633,064,500
Nov 28, 201736.4536.5936.1836.2636.261,806,000
Nov 27, 201737.3037.3136.2436.2736.273,280,800
Nov 24, 201737.4137.5237.0937.1637.161,691,600
Nov 22, 201737.1337.2836.7636.9836.984,806,100
Nov 21, 201736.2036.8736.0636.8036.804,647,100
Nov 20, 201735.4236.0535.2535.8735.874,260,600
Nov 17, 201734.5135.1834.4635.1635.165,705,800
Nov 16, 201734.5834.7334.4434.5034.502,755,500
Nov 15, 201734.7534.9134.3934.5234.524,243,600
Nov 14, 201735.8135.8534.8134.9734.976,841,900
Nov 14, 20170.479 Dividend
Nov 13, 201736.3736.3736.0036.2235.742,393,800
Nov 10, 201736.6436.6436.3336.4836.002,128,700
Nov 09, 201736.7436.7436.5236.6436.162,299,600
Nov 08, 201736.9136.9136.6836.7936.302,899,200
Nov 07, 201736.7436.8036.5336.7136.223,236,500
Nov 06, 201736.8336.9036.5136.8236.332,575,800
Nov 03, 201737.1037.1136.4936.6936.202,784,400
Nov 02, 201738.2238.2236.6236.7136.225,013,100
Nov 01, 201738.3638.8038.3138.3237.812,767,800
Oct 31, 201738.4838.7138.3438.4637.952,442,200
Oct 30, 201738.4738.8938.4438.5838.071,860,900
Oct 27, 201737.8938.4837.6038.4237.913,080,600
Oct 26, 201738.0438.2137.8137.9637.462,882,800
Oct 25, 201738.8938.9037.8338.0137.513,476,900
Oct 24, 201739.1539.3838.7638.8638.352,844,300
Oct 23, 201739.4539.5638.8939.0538.532,386,600
Oct 20, 201740.2340.2539.3039.3138.793,889,400
Oct 19, 201740.3040.7140.1440.3339.802,989,000
Oct 18, 201741.3441.3540.3440.4639.921,885,300
Oct 17, 201741.4841.5141.0341.3040.751,568,900
Oct 16, 201741.4041.5841.3041.5140.961,008,000
Oct 13, 201741.6741.7241.4641.4940.941,179,200
Oct 12, 201741.4941.7241.3641.4940.941,671,700
Oct 11, 201741.3041.7541.3041.7141.161,359,100
Oct 10, 201741.4641.6741.2941.3640.811,209,200
Oct 09, 201741.3241.4041.0741.1240.58761,700
Oct 06, 201741.3841.4440.8541.3240.771,805,900
Oct 05, 201741.7441.8541.4241.4740.921,825,900
Oct 04, 201741.9942.0741.7841.8141.262,184,000
Oct 03, 201741.7642.1041.6141.9741.412,222,800
Oct 02, 201741.7542.0041.5941.7541.201,458,800
Sep 29, 201741.4541.9041.4141.8441.292,085,900
Sep 28, 201741.3941.6841.2341.5340.981,942,800
Sep 27, 201741.2141.3240.9241.2440.691,955,400
Sep 26, 201741.2441.3040.9241.2240.671,727,400
Sep 25, 201741.1041.3640.7841.2340.681,517,500
Sep 22, 201741.5041.6140.9141.0440.501,657,900
Sep 21, 201741.2941.5641.2441.4440.891,452,400
Sep 20, 201741.3041.7341.0641.3140.761,766,600
Sep 19, 201741.0941.3340.8941.2240.671,298,600
Sep 18, 201741.1041.3940.8140.9640.422,128,900
Sep 15, 201741.0741.3140.9041.1340.591,846,100
Sep 14, 201740.9441.2040.8141.1440.601,157,900
Sep 13, 201741.0441.1940.9040.9540.411,862,700
Sep 12, 201740.9341.0340.5740.9640.422,478,300
Sep 11, 201740.5340.9240.4940.8640.321,741,600
Sep 08, 201740.7140.7140.3840.5239.981,786,800
Sep 07, 201740.9941.0340.6040.6440.101,778,300
Sep 06, 201740.2941.1640.2240.8140.272,286,900
Sep 05, 201740.6140.7239.9140.2139.681,774,400
Sep 01, 201740.2340.5940.1540.4539.921,581,100
Aug 31, 201739.6940.0639.3439.9939.462,064,100
Aug 30, 201739.6139.6339.1839.5038.981,537,000
Aug 29, 201739.7339.7839.3539.7739.242,188,900
Aug 28, 201740.5040.5039.8139.9039.371,474,500
Aug 25, 201740.9841.0040.3540.3939.861,642,300
Aug 24, 201740.8641.0540.6940.8840.341,425,500
Aug 23, 201739.7540.9839.7440.7740.232,159,300
Aug 22, 201739.4540.0539.4539.9139.381,499,700
Aug 21, 201739.4639.4639.1339.2938.771,433,600
Aug 18, 201739.3539.5339.0539.4238.901,480,300
Aug 17, 201739.1739.3239.0139.1338.611,278,700
Aug 16, 201739.3339.5939.0439.1738.651,652,400
Aug 15, 201739.6439.8539.2239.2338.711,613,700
Aug 14, 201739.6140.1439.6039.8039.271,736,200
Aug 11, 201739.6039.7439.3739.4738.952,015,900
Aug 11, 20170.479 Dividend
Aug 10, 201740.6440.6839.8439.9038.902,423,400
Aug 09, 201740.7740.9040.4640.6139.591,493,200
Aug 08, 201741.4741.6440.5540.8339.812,204,300
Aug 07, 201741.4341.5941.3641.5140.471,341,200
Aug 04, 201741.7141.9241.4141.5340.491,452,200
Aug 03, 201741.8441.9541.4541.7640.712,571,400
Aug 02, 201741.4441.9541.3641.8040.751,891,500
Aug 01, 201741.4741.9840.7941.6340.591,880,600
Jul 31, 201741.3141.7241.1941.4640.421,752,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...