Canada markets open in 49 minutes

Enbridge Inc (ENB-PB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.55-0.05 (-0.30%)
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202416.5616.7416.5516.5516.5510,071
Apr 23, 202416.6116.6116.5116.6016.6011,783
Apr 22, 202416.6616.6916.5116.5616.5611,754
Apr 19, 202416.6016.6616.4916.6616.668,601
Apr 18, 202416.5916.6416.5316.5816.586,816
Apr 17, 202416.5416.6216.5316.6216.622,800
Apr 16, 202416.5516.5516.4216.5416.544,604
Apr 15, 202416.7616.7616.5016.5216.5221,385
Apr 12, 202416.8016.9016.7216.7216.7213,975
Apr 11, 202416.9216.9816.9016.9816.987,230
Apr 10, 202416.9416.9716.8816.9716.977,900
Apr 09, 202416.8816.9716.8816.9716.971,184
Apr 08, 202416.7916.9116.7916.9116.916,507
Apr 05, 202416.8716.9116.8716.8916.894,010
Apr 04, 202416.9016.9016.8316.8616.863,090
Apr 03, 202416.8416.8916.8216.8816.8815,086
Apr 02, 202416.7616.9016.7616.9016.904,274
Apr 01, 202416.7216.8016.7016.7216.724,698
Mar 28, 202416.7716.8816.7316.8116.8116,043
Mar 27, 202416.6816.7716.6816.7716.774,502
Mar 26, 202416.7016.7216.7016.7016.702,294
Mar 25, 202416.7216.7216.6716.7016.7011,064
Mar 22, 202416.7516.8016.7116.7116.719,858
Mar 21, 202416.8216.8716.7716.8716.874,349
Mar 20, 202416.7116.8016.7116.8016.803,700
Mar 19, 202416.7516.8516.7016.7116.7127,500
Mar 18, 202416.7516.7516.7316.7316.73897
Mar 15, 202416.7816.7916.7016.7016.709,160
Mar 14, 202416.7916.8516.7516.8516.852,641
Mar 13, 202416.8416.9416.7716.7716.7710,905
Mar 12, 202416.7916.8216.7316.8016.8014,993
Mar 11, 202416.5316.8316.5316.7816.7836,706
Mar 08, 202416.5516.5516.5416.5516.554,026
Mar 07, 202416.5816.5816.3016.5016.5026,600
Mar 06, 202416.6016.6016.5516.5516.5515,739
Mar 05, 202416.4016.5416.4016.4516.459,895
Mar 04, 202416.6716.6716.5116.5416.544,497
Mar 01, 202416.4816.5516.4316.5216.5210,881
Feb 29, 202416.4416.4416.3816.3816.381,709
Feb 28, 202416.4516.4616.3516.4016.406,928
Feb 27, 202416.5016.5016.4016.4016.4026,354
Feb 26, 202416.4916.4916.4916.4916.49200
Feb 23, 202416.3816.4816.3816.4016.409,390
Feb 22, 202416.4116.4916.4116.4916.492,230
Feb 21, 202416.4516.4916.4416.4416.443,134
Feb 20, 202416.4216.4816.4216.4416.443,400
Feb 16, 202416.5016.5516.4616.5116.511,767
Feb 15, 202416.4116.5116.4016.5116.516,138
Feb 14, 202416.3816.4716.3116.4716.4739,317
Feb 14, 20240.32513 Dividend
Feb 13, 202416.7716.8016.6216.6916.3617,794
Feb 12, 202416.7716.8216.7516.8016.4711,378
Feb 09, 202416.7516.7916.7216.7816.453,128
Feb 08, 202416.7116.8316.6016.6916.3623,062
Feb 07, 202416.9216.9216.6616.6616.3410,300
Feb 06, 202416.8916.9216.8716.8716.546,544
Feb 05, 202416.9317.0016.8816.8816.556,711
Feb 02, 202416.8916.9516.8816.9516.624,200
Feb 01, 202416.7016.9116.6916.8916.56428,836
Jan 31, 202416.6316.7016.5616.6216.306,755
Jan 30, 202416.6116.6216.6016.6016.288,976
Jan 29, 202416.2116.7316.2116.7316.4014,712
Jan 26, 202416.5216.5716.2716.5716.2512,496
Jan 25, 202416.4116.5716.4116.5216.209,615
Jan 24, 202416.5016.5716.4516.5716.256,669
Jan 23, 202416.5016.5016.4216.4716.156,731
Jan 22, 202416.5016.6016.4116.4116.096,937
Jan 19, 202416.6716.6816.4016.4316.1193,410
Jan 18, 202416.5316.5616.5116.5616.24121,146
Jan 17, 202416.5416.5616.4416.5316.2145,320
Jan 16, 202416.4116.6016.4116.5316.214,224
Jan 15, 202416.4116.6416.4016.5416.229,780
Jan 12, 202416.4516.4516.3716.4416.124,785
Jan 11, 202416.4016.5516.3716.3716.054,300
Jan 10, 202416.4116.5016.4016.5016.182,736
Jan 09, 202416.3816.4116.3516.3816.064,979
Jan 08, 202416.3816.4016.3616.3916.0711,800
Jan 05, 202416.3616.4016.2416.4016.0810,449
Jan 04, 202416.2516.4016.2516.3816.068,514
Jan 03, 202416.1516.2916.1516.2515.934,385
Jan 02, 202416.0216.1516.0216.1515.845,899
Dec 29, 202315.9716.0715.9316.0615.755,958
Dec 28, 202315.9015.9815.9015.9815.6712,700
Dec 27, 202315.9615.9715.9015.9015.593,126
Dec 22, 202315.9616.0015.8615.9415.635,747
Dec 21, 202315.8515.9515.8515.9515.644,683
Dec 20, 202315.5615.9415.5615.8615.5579,562
Dec 19, 202315.7015.8015.6015.7715.4618,246
Dec 18, 202315.8615.8915.7115.7115.4013,980
Dec 15, 202315.9015.9215.8615.8915.585,309
Dec 14, 202315.5516.1915.5515.9515.6416,829
Dec 13, 202315.3015.5715.2915.4415.1412,800
Dec 12, 202315.6515.6515.3015.3015.0011,846
Dec 11, 202315.6315.7215.6015.6515.3519,743
Dec 08, 202315.6115.6615.5315.6515.35113,791
Dec 07, 202315.6515.7015.6015.6215.3292,248
Dec 06, 202315.6915.7915.6315.6315.3313,650
Dec 05, 202315.8815.8815.6115.8515.5415,845
Dec 04, 202315.8915.9015.5415.8815.5712,089
Dec 01, 202315.8515.8515.5715.6615.3516,799
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...