Canada markets closed

Enbridge Inc. (ENB-PFA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.17-0.03 (-0.16%)
At close: 03:58PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202418.1918.1918.1718.1718.17800
May 16, 202418.1518.2018.1518.2018.2048,259
May 15, 202418.1518.1518.1518.1518.15129,566
May 14, 2024------
May 14, 20240.25606 Dividend
May 13, 202418.3918.4018.2018.3418.085,325
May 10, 202418.3518.4018.3518.3518.098,432
May 09, 202418.4018.5318.3918.3918.13143,386
May 08, 202418.3918.4918.3918.4918.232,200
May 07, 202418.4918.4918.4418.4518.191,370
May 06, 202418.3618.5018.3618.5018.246,100
May 03, 202418.5718.7618.4718.4718.217,616
May 02, 202418.3018.5018.3018.5018.244,350
May 01, 202418.3018.3018.3018.3018.04201
Apr 30, 202418.1518.3118.1218.3118.0531,469
Apr 29, 202418.1518.1518.1518.1517.90100
Apr 26, 202418.0718.1418.0618.0617.811,903
Apr 25, 202418.0018.0017.9117.9117.66210
Apr 24, 202418.1818.1817.9117.9317.682,802
Apr 23, 202417.8417.9117.8417.9117.66915
Apr 22, 202417.8517.8517.8517.8517.602,129
Apr 19, 202417.9017.9017.8217.9017.6554,652
Apr 18, 2024------
Apr 17, 202417.9218.0017.8018.0017.7598,640
Apr 16, 202417.9217.9317.9217.9217.674,840
Apr 15, 202417.9517.9517.6017.6017.354,708
Apr 12, 202418.0018.0017.9117.9517.70707
Apr 11, 202417.9517.9617.9517.9517.701,200
Apr 10, 202417.8417.9017.7817.9017.652,804
Apr 09, 202417.8117.9017.8117.8517.604,400
Apr 08, 202417.8317.8317.8017.8117.562,100
Apr 05, 202417.4417.8217.4417.8217.576,400
Apr 04, 202417.7017.7017.7017.7017.45425
Apr 03, 202417.5617.7017.5617.7017.452,500
Apr 02, 202417.5517.6017.5017.5017.2613,307
Apr 01, 202417.5017.5017.5017.5017.26100
Mar 28, 202417.5117.6017.4417.4417.203,000
Mar 27, 202417.5817.5817.4117.4117.171,500
Mar 26, 202417.4317.5917.4317.5917.34644
Mar 25, 202417.6017.6017.5517.5517.3030,000
Mar 22, 202417.5617.6517.5617.6517.401,300
Mar 21, 202417.5017.5117.4017.5117.277,969
Mar 20, 202417.4917.4917.4517.4517.215,172
Mar 19, 202417.4117.5017.4117.4517.2113,088
Mar 18, 202417.4117.4117.4117.4117.17700
Mar 15, 202417.3517.3517.3017.3517.116,200
Mar 14, 2024------
Mar 13, 202417.3517.3517.3517.3517.111,401
Mar 12, 202417.3917.4517.3917.4417.202,735
Mar 11, 202417.3517.3517.3017.3017.061,925
Mar 08, 202417.2817.2817.2717.2717.03201
Mar 07, 202417.3617.3717.2317.2316.993,323
Mar 06, 202417.3017.3717.3017.3017.061,406
Mar 05, 202417.3117.3417.3117.3117.07831
Mar 04, 202417.3017.3917.3017.3617.123,513
Mar 01, 202417.3517.3517.3017.3517.111,035
Feb 29, 202417.3517.3517.3317.3317.09877
Feb 28, 202417.3517.3517.3117.3117.072,666
Feb 27, 202417.3917.3917.1917.1916.951,155
Feb 26, 202417.2517.4817.2517.4117.174,900
Feb 23, 202417.2917.3317.2817.3017.066,725
Feb 22, 202417.2517.3017.2517.2617.021,500
Feb 21, 2024------
Feb 20, 202417.3717.3717.3517.3517.111,400
Feb 16, 202417.3717.3917.3517.3817.147,500
Feb 15, 202417.2817.3517.2117.3517.112,418
Feb 14, 202417.3117.3117.3117.3117.07700
Feb 14, 20240.25606 Dividend
Feb 13, 202417.4017.5017.4017.5017.001,225
Feb 12, 202417.6017.6017.6017.6017.10130
Feb 09, 2024------
Feb 08, 202417.4617.4617.3117.3316.845,725
Feb 07, 202417.5117.5917.5017.5917.092,400
Feb 06, 202417.5017.5017.3817.3816.892,862
Feb 05, 202417.8617.8617.5717.5717.071,400
Feb 02, 202417.2817.6617.2817.6317.133,102
Feb 01, 202417.4717.4917.0517.4916.991,959
Jan 31, 202417.4017.4017.4017.4016.911,100
Jan 30, 202417.3517.4017.3517.4016.912,200
Jan 29, 202417.3517.3517.3517.3516.862,826
Jan 26, 202417.0917.1517.0717.1516.66445
Jan 25, 202417.0517.1017.0517.1016.616,951
Jan 24, 202417.0217.0517.0217.0516.57782
Jan 23, 202417.0017.0216.8916.9716.491,468
Jan 22, 202416.9517.0716.8016.9416.464,581
Jan 19, 202417.0817.1016.7316.7316.2619,613
Jan 18, 202416.9917.0916.9917.0916.602,992
Jan 17, 2024------
Jan 16, 202416.7517.0116.5417.0016.523,550
Jan 15, 2024------
Jan 12, 202416.8516.8516.8516.8516.37315
Jan 11, 202416.8016.8516.8016.8516.373,920
Jan 10, 202416.9917.0016.8516.8516.3757,203
Jan 09, 202416.7517.0516.7517.0516.5713,505
Jan 08, 202416.8816.8816.8016.8716.397,050
Jan 05, 202416.4916.7016.4616.7016.236,733
Jan 04, 202416.1016.5016.1016.5016.038,750
Jan 03, 202416.0716.4016.0716.4015.935,300
Jan 02, 202415.6216.1215.6216.1215.664,450
Dec 29, 202315.8815.8815.7615.8815.433,727
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...