ENB - Enbridge Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201936.1536.2335.8235.8335.831,428,000
Jul 18, 201936.1136.3635.8836.2936.292,367,300
Jul 17, 201936.1036.2635.9836.1136.112,432,000
Jul 16, 201936.2136.2335.7235.9535.952,088,100
Jul 15, 201936.5636.6636.1636.3136.311,408,400
Jul 12, 201936.9936.9936.4236.5136.511,774,600
Jul 11, 201936.6537.0036.6436.8936.892,090,900
Jul 10, 201936.6936.9136.6536.7536.751,976,700
Jul 09, 201935.8036.6235.7836.5636.562,178,100
Jul 08, 201936.3136.3635.9635.9835.982,111,600
Jul 05, 201936.3236.4136.0536.3936.391,999,900
Jul 03, 201935.9736.2735.9336.2536.251,491,800
Jul 02, 201936.0536.2735.8535.9635.962,838,500
Jul 01, 201936.3236.4736.0536.1736.173,022,500
Jun 28, 201935.5836.1035.5536.0836.084,183,700
Jun 27, 201935.0735.6034.9535.5435.543,923,100
Jun 26, 201934.9935.1734.7035.0635.061,989,300
Jun 25, 201935.1035.1734.8334.8434.841,894,300
Jun 24, 201935.2135.3735.0535.1135.111,674,500
Jun 21, 201935.3335.4935.1135.1635.163,855,700
Jun 20, 201935.4035.6035.2035.4235.423,278,500
Jun 19, 201934.7035.0034.6234.9234.922,351,200
Jun 18, 201934.4134.7234.3034.5934.593,527,300
Jun 17, 201934.3534.5834.0934.2434.242,448,800
Jun 14, 201934.1434.6134.1034.4834.483,146,600
Jun 13, 201934.2834.4534.1534.3134.313,634,100
Jun 12, 201934.6034.7234.0234.1834.186,725,800
Jun 11, 201935.5035.5134.7734.7734.776,891,000
Jun 10, 201935.8135.8735.1635.4035.403,950,000
Jun 07, 201935.5935.7335.4835.5135.513,149,500
Jun 06, 201935.7135.7735.2735.4235.424,058,600
Jun 05, 201935.8935.9335.5235.5735.573,604,700
Jun 04, 201935.3635.7935.2135.7335.736,093,000
Jun 03, 201937.0637.1535.1035.2335.238,848,300
May 31, 201936.5336.8736.2136.8736.873,623,900
May 30, 201937.2337.3336.7436.7736.773,996,100
May 29, 201937.4937.6736.8037.1337.134,035,600
May 28, 201937.6438.0437.5137.5137.514,508,300
May 24, 201937.1637.5537.0137.4737.471,984,500
May 23, 201936.8237.0936.5736.9936.992,380,500
May 22, 201937.4637.5337.0937.2537.251,673,300
May 21, 201937.5337.7337.2237.5737.574,496,700
May 20, 201937.5737.6037.1437.3537.351,534,300
May 17, 201937.0037.5736.9537.5337.533,104,400
May 16, 201936.8137.2236.7737.0537.053,175,400
May 15, 201936.4036.8336.3236.6736.672,696,800
May 14, 201936.8236.8536.4236.4436.442,686,300
May 14, 20190.738 Dividend
May 13, 201936.8737.2836.6337.2636.523,534,700
May 10, 201937.0537.2036.2736.8536.124,505,400
May 09, 201936.6636.9136.4036.5535.832,244,200
May 08, 201936.5836.9636.5336.7336.002,109,300
May 07, 201936.5136.7536.3436.5635.842,144,100
May 06, 201936.2936.7936.2936.7636.032,302,700
May 03, 201936.3736.7036.3236.6535.922,232,100
May 02, 201936.8036.8036.1036.3035.583,077,000
May 01, 201936.9937.1636.7436.8336.108,509,200
Apr 30, 201937.3637.4236.7936.9436.212,836,300
Apr 29, 201937.4737.4937.0137.3136.571,564,400
Apr 26, 201937.8137.8137.1737.4036.663,565,900
Apr 25, 201937.8637.9037.3237.7837.033,659,900
Apr 24, 201937.6337.9637.5437.8337.083,482,000
Apr 23, 201937.2537.6837.0737.6736.922,650,700
Apr 22, 201937.2737.4737.1437.3336.593,766,800
Apr 18, 201937.1337.2236.8937.1936.452,285,800
Apr 17, 201937.2337.4036.9237.1236.383,310,200
Apr 16, 201937.3437.4037.0837.1136.371,590,900
Apr 15, 201937.5237.5337.2237.2736.532,607,600
Apr 12, 201937.3937.4737.0937.4736.731,924,800
Apr 11, 201936.7137.2536.6937.1736.431,795,500
Apr 10, 201936.9237.0236.7436.7736.041,934,900
Apr 09, 201937.1437.1536.7336.8436.112,768,800
Apr 08, 201937.0137.1736.8537.0936.362,296,700
Apr 05, 201936.7736.9636.5836.9636.232,235,500
Apr 04, 201936.8037.0136.5836.8336.102,598,300
Apr 03, 201936.5636.8836.4636.8536.122,870,300
Apr 02, 201936.4936.7436.4136.6135.882,549,700
Apr 01, 201936.4736.5135.8536.4035.684,125,900
Mar 29, 201936.8836.8836.2536.2635.544,112,700
Mar 28, 201936.6236.7436.3736.6335.902,034,300
Mar 27, 201936.5536.8436.1836.6635.932,430,900
Mar 26, 201936.6537.0236.4636.5935.872,156,200
Mar 25, 201936.4236.5236.1036.5035.782,377,100
Mar 22, 201936.6636.7436.3436.6135.882,611,100
Mar 21, 201936.9137.1036.6636.7836.054,527,400
Mar 20, 201937.0537.4236.7337.0336.303,300,100
Mar 19, 201936.9537.3136.9437.0536.322,958,300
Mar 18, 201936.5636.8736.5036.8736.145,167,700
Mar 15, 201937.0037.0636.4836.5235.803,294,400
Mar 14, 201936.8737.1436.8237.0536.322,194,900
Mar 13, 201936.9337.1336.7536.9736.242,879,900
Mar 12, 201936.4936.9936.4936.7736.042,360,900
Mar 11, 201936.0036.6736.0036.4935.773,409,400
Mar 08, 201936.2036.2035.7235.9335.224,889,500
Mar 07, 201936.2036.4635.8936.4635.746,438,800
Mar 06, 201935.6036.1435.5836.0735.363,321,200
Mar 05, 201935.0635.6635.0635.6234.915,222,200
Mar 04, 201935.7835.7834.8235.0634.3711,012,400
Mar 01, 201937.0637.4437.0337.2536.513,887,600
Feb 28, 201937.2237.3336.9036.9936.263,965,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...