ENB - Enbridge Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202032.2232.6431.6732.4532.453,468,500
May 28, 202032.3132.8732.2032.3432.343,177,900
May 27, 202032.0532.2131.2232.1632.162,848,600
May 26, 202032.2332.2931.5231.7131.713,109,300
May 22, 202031.2031.5430.8031.4731.473,016,500
May 21, 202032.0032.1031.1131.5231.522,784,400
May 20, 202032.7032.7031.7932.0332.032,559,800
May 19, 202032.1732.6032.0332.0832.083,695,400
May 18, 202032.3732.5832.0032.0032.002,867,400
May 15, 202030.8231.2130.2731.1831.183,854,900
May 14, 202030.2230.6629.2330.6430.645,208,100
May 14, 20200.574 Dividend
May 13, 202032.2332.4730.9431.2430.674,229,300
May 12, 202033.0033.3732.2232.2331.648,124,800
May 11, 202031.8233.0531.7332.9432.336,525,900
May 08, 202032.3832.5531.8632.0431.455,745,800
May 07, 202031.5032.5431.4431.8731.288,451,400
May 06, 202030.6030.8930.4330.5830.024,712,800
May 05, 202030.8231.1330.4230.6130.053,234,200
May 04, 202029.6230.2829.4830.1129.563,743,900
May 01, 202030.0030.4129.7529.8629.313,357,000
Apr 30, 202031.8431.9130.6130.6830.124,053,900
Apr 29, 202031.0232.1831.0231.9731.383,964,400
Apr 28, 202030.1930.7329.8230.3929.834,171,000
Apr 27, 202029.2029.7328.9229.6629.122,856,600
Apr 24, 202029.0129.3528.8429.2128.672,884,500
Apr 23, 202029.0029.1228.5828.8728.345,068,400
Apr 22, 202028.8828.8828.3128.6528.124,563,000
Apr 21, 202028.3728.6928.1228.1327.616,291,600
Apr 20, 202028.5330.1228.3129.3228.788,263,200
Apr 17, 202029.0029.4528.8029.4028.865,829,800
Apr 16, 202028.4028.9728.3328.5027.985,667,400
Apr 15, 202028.7028.7428.1228.3827.864,304,700
Apr 14, 202028.9529.5628.7329.5128.976,469,400
Apr 13, 202029.1529.3228.3228.7028.176,217,000
Apr 09, 202028.8329.2728.3628.7028.179,871,900
Apr 08, 202028.3328.7028.0928.3627.845,947,200
Apr 07, 202029.9329.9328.0928.1627.647,134,900
Apr 06, 202029.3629.3628.3628.6528.126,060,900
Apr 03, 202028.0428.2627.3827.9527.447,078,600
Apr 02, 202028.0229.2627.4127.4926.9810,258,200
Apr 01, 202027.9828.2326.9027.2126.716,441,600
Mar 31, 202028.8229.1727.8029.0928.568,370,200
Mar 30, 202027.4028.2626.4228.2027.685,628,300
Mar 27, 202028.8028.8727.5927.7427.236,093,500
Mar 26, 202028.9830.6528.6529.7429.198,738,000
Mar 25, 202027.7530.6627.0028.5428.0211,164,300
Mar 24, 202025.1927.0425.1926.9226.4311,207,100
Mar 23, 202025.1225.9823.3523.7423.3011,320,300
Mar 20, 202025.6427.8925.2725.6325.169,287,700
Mar 19, 202023.8225.4322.8424.8424.388,099,400
Mar 18, 202025.0326.1122.5723.9223.489,806,500
Mar 17, 202027.5830.2526.5126.8126.328,159,000
Mar 16, 202026.1729.2525.8227.3126.816,878,400
Mar 13, 202029.2630.9825.7130.9330.369,964,700
Mar 12, 202028.6229.0425.5925.9625.4810,726,800
Mar 11, 202031.4332.1230.9231.1930.628,807,900
Mar 10, 202033.5433.5829.8032.3331.749,997,300
Mar 09, 202032.6833.5527.0031.2430.679,757,400
Mar 06, 202037.5038.1437.0238.0237.326,471,400
Mar 05, 202038.1038.7637.8538.4937.784,512,900
Mar 04, 202038.5838.9738.3338.8338.124,073,700
Mar 03, 202038.6338.9337.7237.8337.136,161,000
Mar 02, 202037.7238.2737.0338.2037.506,644,000
Feb 28, 202036.4937.4435.4737.4336.749,498,200
Feb 27, 202038.2338.2737.0837.6636.979,294,900
Feb 26, 202039.2139.9639.0339.2238.506,319,300
Feb 25, 202040.9441.1639.7339.8739.145,178,900
Feb 24, 202040.6440.9640.0340.8440.095,013,100
Feb 21, 202041.5042.0841.4541.8741.102,224,600
Feb 20, 202041.9642.0841.5941.7640.992,777,300
Feb 19, 202041.6242.0441.5841.9741.203,643,100
Feb 18, 202041.6841.9741.2841.5640.805,690,800
Feb 14, 202041.5142.2541.2842.2041.424,147,800
Feb 13, 202042.3142.5041.9642.0241.253,550,500
Feb 13, 20200.81 Dividend
Feb 12, 202043.0343.1042.7143.0641.473,149,800
Feb 11, 202042.8043.1542.7042.7741.193,259,200
Feb 10, 202042.2042.5942.1642.5841.016,112,200
Feb 07, 202041.9442.5941.8742.1840.637,870,200
Feb 06, 202041.8342.2141.7742.1140.565,705,800
Feb 05, 202041.5741.8841.4941.8240.283,757,800
Feb 04, 202041.3541.8941.1341.2439.728,601,100
Feb 03, 202040.6341.2540.5841.0739.566,059,100
Jan 31, 202040.9541.0240.4740.6739.174,494,900
Jan 30, 202040.9841.2640.5341.2639.742,676,400
Jan 29, 202041.1341.2340.9841.1339.611,890,300
Jan 28, 202040.9441.1240.8641.0939.582,440,000
Jan 27, 202040.5440.8840.5040.8339.332,361,100
Jan 24, 202041.0941.1640.9041.0539.542,537,500
Jan 23, 202040.8441.0740.6141.0039.492,566,600
Jan 22, 202040.7940.9540.5940.8439.342,820,500
Jan 21, 202040.6640.9140.6540.7439.245,723,100
Jan 17, 202040.5140.6640.4040.5239.031,851,000
Jan 16, 202040.2840.5440.2340.4939.002,532,100
Jan 15, 202040.2840.4340.0840.2038.722,580,000
Jan 14, 202040.3940.4040.0640.2338.751,971,200
Jan 13, 202039.9740.2839.6640.2738.792,852,700
Jan 10, 202039.8440.0039.6739.9438.472,724,500
Jan 09, 202039.8839.8839.4239.8438.373,075,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...