ENB - Enbridge Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201935.6335.8335.6135.6835.682,796,000
Oct 15, 201935.5935.8735.4235.6935.693,888,000
Oct 14, 201935.7835.8635.4635.6235.621,236,500
Oct 11, 201936.0536.2235.8935.9135.912,464,600
Oct 10, 201935.4035.7535.3035.6635.663,056,700
Oct 09, 201934.8735.2034.8435.1735.172,459,200
Oct 08, 201934.5734.9134.5534.7834.782,634,000
Oct 07, 201934.7234.9034.5034.8034.801,448,500
Oct 04, 201934.4534.8434.4434.8034.802,392,300
Oct 03, 201934.1134.4333.7934.3634.363,829,900
Oct 02, 201934.9735.0134.1334.1434.148,913,800
Oct 01, 201935.0735.2834.7035.1435.142,619,200
Sep 30, 201935.9936.1235.0435.0835.085,205,000
Sep 27, 201935.8436.0635.6736.0536.053,685,300
Sep 26, 201935.3035.7935.2735.7335.732,177,600
Sep 25, 201935.3035.3935.1035.3135.312,181,300
Sep 24, 201935.2935.5635.2335.3735.372,909,700
Sep 23, 201935.3535.4035.0435.1535.152,230,400
Sep 20, 201935.3035.5235.2035.3435.343,976,000
Sep 19, 201935.4835.5635.0835.2035.202,189,800
Sep 18, 201935.3735.5935.1935.1935.193,038,900
Sep 17, 201935.1235.3335.0735.2535.251,994,800
Sep 16, 201935.4335.5835.0935.1635.162,611,200
Sep 13, 201934.7735.1234.7034.9034.901,780,300
Sep 12, 201934.7034.9234.4634.7034.701,831,300
Sep 11, 201934.8134.9534.6334.7734.771,991,400
Sep 10, 201934.4434.8434.3734.7234.722,153,300
Sep 09, 201934.5034.5534.2634.4034.402,500,100
Sep 06, 201934.0934.4234.0434.3434.343,029,100
Sep 05, 201933.8634.2933.8634.0734.073,166,400
Sep 04, 201933.7034.0133.6333.6633.665,509,500
Sep 03, 201933.2833.6933.0933.4733.478,815,100
Aug 30, 201933.4933.6733.3333.4633.462,667,800
Aug 29, 201933.2833.4233.1333.3233.322,755,600
Aug 28, 201933.0133.2932.8833.0133.013,517,300
Aug 27, 201932.9333.1632.7732.9032.902,311,300
Aug 26, 201932.9233.0832.8032.8932.892,747,600
Aug 23, 201933.1733.3932.5032.6132.613,948,800
Aug 22, 201933.8033.9833.3433.3933.395,500,200
Aug 21, 201933.4934.0233.4933.8533.853,001,800
Aug 20, 201933.5833.7933.2433.3333.333,048,000
Aug 19, 201933.8634.0633.6933.7133.714,217,100
Aug 16, 201933.3433.6533.2133.6233.622,437,100
Aug 15, 201932.7033.2532.6033.0833.082,097,500
Aug 14, 201933.3333.7432.6432.7632.762,305,100
Aug 14, 20190.558 Dividend
Aug 13, 201933.5434.4533.4734.3733.813,037,000
Aug 12, 201933.9033.9733.5733.7033.152,021,800
Aug 09, 201933.9334.1433.6833.8133.262,520,400
Aug 08, 201933.7034.0633.3233.9433.393,274,600
Aug 07, 201932.5633.6232.2333.5232.984,607,200
Aug 06, 201933.0533.3132.4732.7632.234,462,300
Aug 05, 201933.1033.2432.5832.9332.405,449,700
Aug 02, 201933.7134.0033.3833.5032.962,807,800
Aug 01, 201933.3633.8732.8433.6433.093,482,700
Jul 31, 201933.5533.8433.1833.3932.852,374,000
Jul 30, 201933.3933.5233.1433.3332.792,708,600
Jul 29, 201933.7933.7933.3133.3832.843,511,900
Jul 26, 201933.7534.0033.5333.6033.053,354,300
Jul 25, 201935.0935.0933.4433.5633.025,906,700
Jul 24, 201935.4035.4434.9034.9934.421,621,200
Jul 23, 201935.8135.8135.4035.4234.841,753,400
Jul 22, 201935.8035.9435.6735.7335.152,392,200
Jul 19, 201936.1536.2335.8235.8335.251,428,000
Jul 18, 201936.1136.3635.8836.2935.702,346,500
Jul 17, 201936.1036.2635.9836.1135.522,432,000
Jul 16, 201936.2136.2335.7235.9535.372,088,100
Jul 15, 201936.5636.6636.1636.3135.721,408,400
Jul 12, 201936.9936.9936.4236.5135.921,774,600
Jul 11, 201936.6537.0036.6436.8936.292,090,900
Jul 10, 201936.6936.9136.6536.7536.151,976,700
Jul 09, 201935.8036.6235.7836.5635.972,178,100
Jul 08, 201936.3136.3635.9635.9835.402,111,600
Jul 05, 201936.3236.4136.0536.3935.801,999,900
Jul 03, 201935.9736.2735.9336.2535.661,491,800
Jul 02, 201936.0536.2735.8535.9635.382,838,500
Jul 01, 201936.3236.4736.0536.1735.583,005,000
Jun 28, 201935.5836.1035.5536.0835.494,183,700
Jun 27, 201935.0735.6034.9535.5434.963,923,100
Jun 26, 201934.9935.1734.7035.0634.491,989,300
Jun 25, 201935.1035.1734.8334.8434.271,894,300
Jun 24, 201935.2135.3735.0535.1134.541,674,500
Jun 21, 201935.3335.4935.1135.1634.593,855,700
Jun 20, 201935.4035.6035.2035.4234.843,278,500
Jun 19, 201934.7035.0034.6234.9234.352,351,200
Jun 18, 201934.4134.7234.3034.5934.033,527,300
Jun 17, 201934.3534.5834.0934.2433.682,448,800
Jun 14, 201934.1434.6134.1034.4833.923,146,600
Jun 13, 201934.2834.4534.1534.3133.753,634,100
Jun 12, 201934.6034.7234.0234.1833.636,725,800
Jun 11, 201935.5035.5134.7734.7734.216,891,000
Jun 10, 201935.8135.8735.1635.4034.833,950,000
Jun 07, 201935.5935.7335.4835.5134.933,149,500
Jun 06, 201935.7135.7735.2735.4234.844,058,600
Jun 05, 201935.8935.9335.5235.5734.993,604,700
Jun 04, 201935.3635.7935.2135.7335.156,093,000
Jun 03, 201937.0637.1535.1035.2334.668,848,300
May 31, 201936.5336.8736.2136.8736.273,623,900
May 30, 201937.2337.3336.7436.7736.173,996,100
May 29, 201937.4937.6736.8037.1336.534,035,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...