Canada markets close in 1 hour 22 minutes

Enbridge Inc. (ENB-PD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.53+0.14 (+0.81%)
As of 02:00PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.3817.6017.3817.5317.5359,088
May 02, 202417.3517.3917.3517.3917.3919,859
May 01, 202417.1617.2417.1617.2417.242,602
Apr 30, 202417.1517.1916.9917.1917.1917,452
Apr 29, 202416.9817.1016.9217.1017.105,828
Apr 26, 202416.7416.8916.7416.8916.895,037
Apr 25, 202416.8416.8416.6516.6516.6540,741
Apr 24, 202416.7516.7916.7116.7416.7411,355
Apr 23, 202416.7716.8316.7616.7616.762,800
Apr 22, 202416.9816.9816.7716.7816.784,480
Apr 19, 202416.8516.8516.7416.8016.8097,543
Apr 18, 202416.9016.9116.9016.9116.91700
Apr 17, 202417.0117.0116.7716.8116.811,332
Apr 16, 202416.8416.8416.7316.8016.8028,769
Apr 15, 202417.0117.0116.6516.6516.6511,404
Apr 12, 202417.1317.1516.9616.9616.964,023
Apr 11, 202417.1817.2017.1517.1717.177,332
Apr 10, 202417.2117.2417.2017.2417.243,247
Apr 09, 202417.2617.3017.2617.2717.274,300
Apr 08, 202417.2317.2417.2317.2417.24400
Apr 05, 202417.2717.3017.2417.2417.243,800
Apr 04, 202417.2517.3617.2117.2117.2111,472
Apr 03, 202417.2717.2717.2617.2617.263,500
Apr 02, 202417.2817.3517.2117.3517.351,220
Apr 01, 202417.2817.3817.2217.2317.239,660
Mar 28, 202417.3717.3917.3317.3917.396,800
Mar 27, 202417.4017.4017.4017.4017.40-
Mar 26, 202417.3517.4017.3517.4017.4056,900
Mar 25, 202417.3917.4017.3417.3617.364,505
Mar 22, 202417.3917.4817.3617.3617.3611,433
Mar 21, 202417.4217.4817.4217.4817.4851,496
Mar 20, 202417.4017.4517.3817.4217.4210,800
Mar 19, 202417.4417.4417.4417.4417.44500
Mar 18, 202417.3117.4517.3117.4517.455,500
Mar 15, 202417.3517.4017.3117.3917.394,853
Mar 14, 202417.3517.3717.3517.3717.372,720
Mar 13, 202417.3617.3917.3517.3517.351,601
Mar 12, 202417.2517.2817.2517.2817.28700
Mar 11, 202417.2417.3017.2317.3017.303,799
Mar 08, 202417.2017.2517.2017.2217.229,200
Mar 07, 202417.2117.2117.2017.2017.206,000
Mar 06, 202417.2517.2517.2017.2017.201,900
Mar 05, 202417.1617.2517.1617.2517.253,507
Mar 04, 202417.1017.2017.1017.1717.1768,532
Mar 01, 202417.0017.1116.9917.1017.103,900
Feb 29, 202417.0017.0216.9716.9716.972,024
Feb 28, 202417.0017.0016.9616.9616.965,100
Feb 27, 202416.9716.9916.9516.9916.9911,145
Feb 26, 202416.9617.0416.9417.0317.033,313
Feb 23, 202416.9617.0116.9616.9716.973,319
Feb 22, 202416.9616.9616.9616.9616.96-
Feb 21, 202416.9817.0216.9316.9616.964,100
Feb 20, 202417.0517.0516.9316.9616.967,126
Feb 16, 202417.0317.0516.9716.9716.972,900
Feb 15, 202417.0017.0216.9017.0217.028,042
Feb 14, 202417.1917.2016.9016.9716.9734,210
Feb 14, 20240.33825 Dividend
Feb 13, 202417.3117.3417.2217.3417.0018,018
Feb 12, 202417.3717.3817.3317.3316.9916,800
Feb 09, 202417.3317.4017.3017.3116.9714,500
Feb 08, 202417.4417.4717.3117.3917.0538,285
Feb 07, 202417.4617.5517.4317.5517.213,100
Feb 06, 202417.5117.5117.4617.4717.1314,000
Feb 05, 202417.5517.5517.4317.4317.092,450
Feb 02, 202417.3817.6017.3417.6017.2618,582
Feb 01, 202417.1917.3917.1517.3917.0515,591
Jan 31, 202417.1717.2517.1717.1816.846,950
Jan 30, 202417.1217.1217.1017.1116.781,300
Jan 29, 202416.9017.1216.9017.1216.798,546
Jan 26, 202416.9716.9816.9016.9516.6213,166
Jan 25, 202416.9517.0016.9016.9016.5710,064
Jan 24, 202416.8816.9516.8516.9516.628,108
Jan 23, 202416.8016.8816.7316.8816.5513,822
Jan 22, 202416.6016.8216.6016.7116.383,198
Jan 19, 202416.8316.8316.6516.6516.3336,372
Jan 18, 202416.8616.8616.7616.8116.483,521
Jan 17, 202416.9016.9016.8516.8516.522,372
Jan 16, 202416.8216.9016.8016.9016.5713,829
Jan 15, 202416.8516.8916.8016.8916.563,600
Jan 12, 202416.7716.8416.7516.8416.519,491
Jan 11, 202416.7816.7816.7416.7516.426,477
Jan 10, 202416.7416.7916.7216.7716.4460,291
Jan 09, 202416.7916.8416.7416.7416.416,055
Jan 08, 202416.8016.8016.8016.8016.47600
Jan 05, 202416.7516.7816.6716.7216.3910,900
Jan 04, 202416.7016.7116.6716.6816.354,164
Jan 03, 202416.6516.6516.5616.6116.295,730
Jan 02, 202416.6016.7016.5216.6116.2918,066
Dec 29, 202316.4816.6016.4816.6016.283,977
Dec 28, 202316.5016.5516.5016.5516.233,606
Dec 27, 202316.4816.5116.4816.5116.193,300
Dec 22, 202316.5016.5916.4716.4716.158,823
Dec 21, 202316.3616.5116.3516.4716.159,500
Dec 20, 202316.3016.4116.2516.4116.092,937
Dec 19, 202316.1516.3816.1016.3816.0623,013
Dec 18, 202316.4516.4516.1516.1515.8321,346
Dec 15, 202316.3916.4516.3316.3816.068,310
Dec 14, 202315.9516.4115.9516.3616.0411,531
Dec 13, 202315.8815.9015.6015.9015.599,033
Dec 12, 202315.8515.8915.6815.6815.3712,651
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...