Canada markets closed

Enbridge Inc (ENB-PA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.80-0.13 (-0.62%)
At close: 10:40AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.0021.0020.8020.8020.801,500
May 02, 202420.5920.9320.5920.9320.931,543
May 01, 202420.5320.5520.5320.5520.55300
Apr 30, 202420.5020.5020.4020.4520.45500
Apr 29, 202420.4020.5020.4020.5020.50900
Apr 26, 202420.5020.5020.5020.5020.50100
Apr 25, 202420.5520.5520.5520.5520.55308
Apr 24, 202420.5520.5520.5520.5520.55100
Apr 23, 202420.5020.5020.4020.5020.503,815
Apr 22, 202420.5920.5920.4020.4020.401,350
Apr 19, 202420.5020.5020.5020.5020.50200
Apr 18, 202420.4920.5020.4920.5020.50700
Apr 17, 202420.5720.5720.5020.5020.501,300
Apr 16, 202420.5920.5920.5020.5720.571,750
Apr 15, 202420.7020.7720.5120.5320.535,220
Apr 12, 202420.9720.9720.7020.7020.702,300
Apr 11, 202420.9920.9920.7120.7220.726,200
Apr 10, 202420.8220.8520.8020.8520.852,500
Apr 09, 202420.9020.9020.8220.8220.821,600
Apr 08, 202420.8220.8220.8220.8220.82100
Apr 05, 202420.8320.8320.8320.8320.83100
Apr 04, 202420.8320.9120.8320.9120.91200
Apr 03, 202421.0521.0520.8021.0021.004,091
Apr 02, 202421.0021.0021.0021.0021.00610
Apr 01, 202421.2021.2020.9120.9620.966,400
Mar 28, 202421.0421.0421.0321.0321.031,300
Mar 27, 202421.1021.2021.0221.0221.023,207
Mar 26, 202421.0821.0821.0221.0221.021,600
Mar 25, 202421.0221.1221.0221.0321.03705
Mar 22, 202421.0321.2421.0221.0221.021,300
Mar 21, 202421.0021.1521.0021.0021.001,500
Mar 20, 202421.0521.0621.0521.0521.052,100
Mar 19, 202421.1821.1821.1421.1421.14500
Mar 18, 202421.1821.1821.1021.1021.101,800
Mar 15, 202421.1721.1721.1721.1721.17-
Mar 14, 202421.1721.1721.1721.1721.171,600
Mar 13, 202421.0421.1521.0421.1521.15947
Mar 12, 202421.5021.5021.5021.5021.50100
Mar 11, 202421.1521.4921.1521.2021.203,400
Mar 08, 202421.0321.0321.0321.0321.03100
Mar 07, 202421.0621.1521.0621.1521.151,340
Mar 06, 202421.0121.1221.0121.0521.052,055
Mar 05, 202420.9920.9920.9920.9920.99-
Mar 04, 202421.0921.1020.9920.9920.991,702
Mar 01, 202421.1221.1220.9520.9620.96950
Feb 29, 202421.1321.1321.1221.1221.121,135
Feb 28, 202420.9520.9520.9520.9520.952,000
Feb 27, 202421.1421.1420.9520.9520.951,710
Feb 26, 202421.1421.1421.1421.1421.14300
Feb 23, 202421.0021.1021.0021.1021.102,300
Feb 22, 202421.0821.0820.7121.0021.001,050
Feb 21, 202420.8520.8520.6820.6820.68771
Feb 20, 202421.1021.1520.8020.8020.803,630
Feb 16, 202421.0021.1021.0021.1021.101,300
Feb 15, 202421.3521.3520.9520.9520.95500
Feb 14, 202420.7621.0020.6821.0021.004,260
Feb 14, 20240.34375 Dividend
Feb 13, 202420.9020.9020.7920.9020.56800
Feb 12, 202420.7220.7320.7220.7320.391,010
Feb 09, 202420.9020.9020.6820.6820.343,550
Feb 08, 202421.4121.5020.7921.0020.654,593
Feb 07, 202421.5021.5121.4121.4121.063,304
Feb 06, 202421.3521.4021.3521.4021.051,700
Feb 05, 202421.3521.3521.3321.3521.002,300
Feb 02, 202421.3021.3321.2521.3320.9820,900
Feb 01, 202421.3521.4021.3521.4021.051,200
Jan 31, 202421.3321.3521.3321.3521.00656
Jan 30, 202421.1021.1021.1021.1020.75200
Jan 29, 202421.3021.3021.3021.3020.95-
Jan 26, 202421.2921.3021.2921.3020.95300
Jan 25, 202421.1521.2021.1521.2020.851,100
Jan 24, 202421.1021.1021.1021.1020.75110
Jan 23, 202421.1421.1421.1021.1020.75725
Jan 22, 202421.1021.1421.1021.1420.791,190
Jan 19, 202421.0021.0321.0021.0120.66900
Jan 18, 202421.0421.0521.0021.0020.655,400
Jan 17, 202421.0821.0820.8020.9120.572,351
Jan 16, 202421.1121.1121.1021.1020.751,682
Jan 15, 202421.0121.0521.0021.0120.66843
Jan 12, 202420.8421.0020.8421.0020.65900
Jan 11, 202420.9520.9520.8520.8520.511,100
Jan 10, 202420.9220.9220.9220.9220.58-
Jan 09, 202421.2221.2220.9220.9220.58844
Jan 08, 202421.4521.4521.0721.2520.903,500
Jan 05, 202421.5021.5921.4021.4521.102,600
Jan 04, 202420.4320.9820.4320.9820.6310,485
Jan 03, 202420.2720.3520.2620.3119.984,300
Jan 02, 202420.1020.1520.0920.1519.825,365
Dec 29, 202319.9120.0919.9020.0919.761,400
Dec 28, 202319.8119.8519.8119.8519.522,100
Dec 27, 202319.8319.8419.7719.8019.476,021
Dec 22, 202319.7019.7519.6919.7119.397,700
Dec 21, 202319.7019.8019.6019.7119.398,700
Dec 20, 202319.6719.8019.6719.7019.387,200
Dec 19, 202319.7019.8219.7019.8019.479,856
Dec 18, 202319.7119.7719.7019.7019.383,600
Dec 15, 202319.7019.8919.6019.8519.5214,752
Dec 14, 202319.7119.8719.6019.7019.3817,200
Dec 13, 202319.5519.6519.5519.6519.335,600
Dec 12, 202319.6219.6819.3819.3819.062,690
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...