ENB - Enbridge Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201936.6636.7436.3436.6136.612,361,600
Mar 21, 201936.9137.1036.6636.7836.784,527,400
Mar 20, 201937.0537.4236.7337.0337.033,300,100
Mar 19, 201936.9537.3136.9437.0537.052,958,300
Mar 18, 201936.5636.8736.5036.8736.875,167,700
Mar 15, 201937.0037.0636.4836.5236.523,294,400
Mar 14, 201936.8737.1436.8237.0537.052,194,900
Mar 13, 201936.9337.1336.7536.9736.972,879,900
Mar 12, 201936.4936.9936.4936.7736.772,360,900
Mar 11, 201936.0036.6736.0036.4936.493,409,400
Mar 08, 201936.2036.2035.7235.9335.934,889,500
Mar 07, 201936.2036.4635.8936.4636.466,438,800
Mar 06, 201935.6036.1435.5836.0736.073,321,200
Mar 05, 201935.0635.6635.0635.6235.625,222,200
Mar 04, 201935.7835.7834.8235.0635.0611,012,400
Mar 01, 201937.0637.4437.0337.2537.253,887,600
Feb 28, 201937.2237.3336.9036.9936.993,965,200
Feb 27, 201937.2037.4936.9437.2637.262,863,000
Feb 26, 201936.8437.3536.8237.2437.243,527,200
Feb 25, 201937.0937.1336.6036.8736.874,247,300
Feb 22, 201937.1137.2036.6337.0137.013,891,700
Feb 21, 201936.5937.1036.4536.9736.976,267,000
Feb 20, 201936.3736.7136.3736.7136.715,390,900
Feb 19, 201935.7136.4135.6736.2936.293,889,800
Feb 15, 201936.0836.2635.7335.8235.824,122,500
Feb 14, 201935.4635.9835.1635.7035.703,724,200
Feb 14, 20190.738 Dividend
Feb 13, 201935.9036.0335.7735.9135.174,259,100
Feb 12, 201936.6236.6235.6135.6734.945,270,100
Feb 11, 201936.0536.4735.9036.3035.552,670,000
Feb 08, 201936.9036.9035.8536.1035.364,585,300
Feb 07, 201937.3137.3436.4637.0536.292,783,200
Feb 06, 201937.5037.6937.4137.4436.671,907,300
Feb 05, 201937.4337.6937.2937.6336.863,424,300
Feb 04, 201936.8737.4536.6237.4436.672,937,500
Feb 01, 201936.7637.1536.7037.0036.243,625,200
Jan 31, 201936.6936.9036.4836.6235.872,607,700
Jan 30, 201936.5936.7936.2936.5435.792,836,600
Jan 29, 201936.1536.5336.0336.4535.703,646,800
Jan 28, 201935.6836.1035.6636.0635.322,494,600
Jan 25, 201935.9436.1035.6836.0935.352,561,800
Jan 24, 201935.6535.7035.2535.6034.872,482,300
Jan 23, 201935.8835.9135.2635.6134.883,252,500
Jan 22, 201935.9236.1235.5235.6634.935,241,500
Jan 18, 201935.8236.2235.8136.1035.362,836,600
Jan 17, 201935.3535.8735.1835.6734.942,647,200
Jan 16, 201935.5735.7135.3335.5934.863,643,000
Jan 15, 201934.9535.7034.9135.5934.865,425,800
Jan 14, 201934.3534.8734.3034.8034.083,837,100
Jan 11, 201934.5634.6534.2634.5433.833,425,000
Jan 10, 201934.4734.7734.1634.7033.994,913,700
Jan 09, 201934.4834.7634.1834.4833.775,275,500
Jan 08, 201933.8534.4333.8134.2033.505,769,100
Jan 07, 201933.0033.6432.7633.5132.826,377,400
Jan 04, 201932.1832.6732.0832.6231.954,488,500
Jan 03, 201931.5631.9531.2131.7531.104,681,500
Jan 02, 201930.7431.8830.5431.5830.933,921,500
Dec 31, 201831.0931.2430.7431.0830.444,469,900
Dec 28, 201830.5531.1130.4030.9130.277,434,200
Dec 27, 201830.3130.4029.3530.4029.786,909,000
Dec 26, 201829.3430.2828.8230.2629.646,684,600
Dec 24, 201830.5730.7029.2029.2228.624,935,000
Dec 21, 201831.0331.6030.7130.7630.1311,301,600
Dec 20, 201831.4132.1330.6431.0530.4111,148,600
Dec 19, 201830.8831.8530.8031.3230.6813,327,700
Dec 18, 201831.3731.4130.5130.7230.0910,794,400
Dec 17, 201831.8832.1731.0631.1930.559,143,900
Dec 14, 201832.1732.4031.9031.9531.2914,916,600
Dec 13, 201831.7932.5831.7732.2731.618,038,800
Dec 12, 201831.8832.0631.6631.7631.117,032,200
Dec 11, 201832.0932.1931.2331.4930.846,432,000
Dec 10, 201831.6431.7930.9331.4030.755,455,300
Dec 07, 201832.6532.6531.7931.9331.275,384,400
Dec 06, 201832.5332.5631.5332.3231.668,552,200
Dec 04, 201833.4533.8432.8432.8632.184,003,200
Dec 03, 201833.2933.5433.1533.4532.765,235,200
Nov 30, 201832.9432.9732.3432.7332.067,078,700
Nov 29, 201832.4433.3532.4433.0832.406,912,300
Nov 28, 201832.0432.4531.6132.3531.695,740,000
Nov 27, 201832.2532.4631.9532.0031.345,166,400
Nov 26, 201832.7132.9932.1932.2931.634,704,300
Nov 23, 201833.0333.0832.0032.0131.353,583,600
Nov 21, 201832.9733.7332.9033.4732.785,527,200
Nov 20, 201832.9533.3532.5432.9932.316,520,100
Nov 19, 201832.2933.4432.2933.2432.564,526,000
Nov 16, 201832.3232.5532.1132.4431.773,763,600
Nov 15, 201832.1432.5531.9132.2731.613,468,500
Nov 14, 201832.4432.7131.7732.1731.514,955,900
Nov 14, 20180.671 Dividend
Nov 13, 201832.9233.1432.4032.6331.305,108,900
Nov 12, 201832.9233.1632.7432.8731.534,513,800
Nov 09, 201832.6633.3532.2332.8331.496,466,400
Nov 08, 201833.1233.2732.6932.9031.563,590,400
Nov 07, 201833.3833.6732.7633.1731.825,172,100
Nov 06, 201832.6533.1832.6033.1231.777,229,100
Nov 05, 201831.6332.4431.4232.3231.004,791,000
Nov 02, 201832.0132.0130.9531.4230.144,472,500
Nov 01, 201831.2931.7031.0931.6730.384,197,300
Oct 31, 201830.7831.3530.6431.1129.845,865,800
Oct 30, 201830.4630.6729.9830.4829.245,399,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...