Canada markets closed

Enbridge Inc. (ENB-PFC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.55+0.03 (+0.17%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.5417.5517.5317.5517.552,000
Apr 30, 202417.4217.5217.4117.5217.5211,140
Apr 29, 202417.3717.4917.3617.4917.497,359
Apr 26, 202417.2117.4117.2017.4017.40101,830
Apr 25, 202417.2517.2517.2517.2517.255,300
Apr 24, 202417.1917.2517.1917.2517.258,592
Apr 23, 202417.1817.2517.1717.1717.172,385
Apr 22, 202417.2017.2017.1517.1517.154,100
Apr 19, 202417.2017.2017.2017.2017.201,637
Apr 18, 202417.2017.2017.2017.2017.201,400
Apr 17, 202417.0917.2017.0917.2017.20101,684
Apr 16, 202417.1917.1917.0717.0917.0915,393
Apr 15, 202417.2517.3117.1317.1317.1321,399
Apr 12, 202417.2717.2917.2517.2517.25173,200
Apr 11, 202417.2917.3917.2517.3917.39181,808
Apr 10, 202417.2817.2817.2517.2517.252,400
Apr 09, 202417.2817.3117.2817.3017.3029,276
Apr 08, 202417.2517.3017.2517.2917.296,400
Apr 05, 202417.2517.3117.2517.2517.2522,606
Apr 04, 202417.2617.2617.2517.2517.252,307
Apr 03, 202417.1817.2017.1817.2017.205,347
Apr 02, 202417.0817.2617.0817.2017.2012,350
Apr 01, 202417.0817.0817.0817.0817.08600
Mar 28, 202417.0817.0917.0517.0617.062,600
Mar 27, 202417.0517.0717.0517.0717.07607
Mar 26, 202417.0217.0317.0217.0217.024,800
Mar 25, 202417.1217.1216.9916.9916.9959,926
Mar 22, 202417.1017.1217.0917.0917.0911,353
Mar 21, 202417.0617.0917.0217.0917.094,945
Mar 20, 202417.0517.0617.0417.0617.069,243
Mar 19, 202417.0017.0416.9917.0417.047,300
Mar 18, 202416.9916.9916.9616.9916.9911,440
Mar 15, 202416.9716.9816.9516.9816.9828,100
Mar 14, 202416.9116.9516.9016.9516.951,741
Mar 13, 202416.9516.9716.9216.9216.926,500
Mar 12, 202416.8516.9216.8516.9216.921,326
Mar 11, 202416.8516.9416.8516.9316.933,700
Mar 08, 202416.8116.8116.8116.8116.811,000
Mar 07, 202416.8516.8516.8316.8516.8547,200
Mar 06, 202416.8316.8416.8316.8416.843,300
Mar 05, 202416.8416.8416.8416.8416.84190
Mar 04, 202416.9616.9616.8116.8116.814,490
Mar 01, 202416.8516.8616.7716.8016.8071,200
Feb 29, 202416.8216.8216.8216.8216.82562
Feb 28, 202416.8216.8216.7516.8016.80168,800
Feb 27, 202416.7916.8316.7716.7716.7752,900
Feb 26, 202416.7916.8016.7516.7516.756,306
Feb 23, 202416.8516.8516.7816.7816.783,616
Feb 22, 202416.7616.8216.7616.8216.823,400
Feb 21, 202416.8416.8516.7916.8116.812,965
Feb 20, 202416.8016.8016.7516.7716.772,577
Feb 16, 202416.8516.8516.7616.8016.8012,900
Feb 15, 202416.8616.8716.7016.8716.8718,533
Feb 14, 202416.7716.8616.7516.7516.7560,403
Feb 14, 20240.24613 Dividend
Feb 13, 202416.9517.0216.8817.0216.779,751
Feb 12, 202416.8916.9316.8816.9316.691,800
Feb 09, 202416.8416.9516.8416.8616.629,500
Feb 08, 202416.8016.8816.8016.8416.601,575
Feb 07, 202416.9116.9116.8516.9016.6656,941
Feb 06, 202416.9516.9516.8316.9216.685,907
Feb 05, 202417.0117.0116.8716.9016.6631,910
Feb 02, 202416.9917.1016.8617.0516.8016,646
Feb 01, 202416.7616.8016.3716.8016.569,739
Jan 31, 202416.8516.8516.7016.7016.463,400
Jan 30, 202416.8616.8616.7716.7716.532,300
Jan 29, 202416.6216.6816.6116.6816.449,476
Jan 26, 202416.4916.5716.4816.5716.3323,800
Jan 25, 202416.4716.5016.4716.4816.2432,440
Jan 24, 202416.4216.4616.4116.4616.225,880
Jan 23, 202416.4316.4316.3616.4116.176,750
Jan 22, 202416.3416.4416.3416.3616.124,914
Jan 19, 202416.2816.4416.2816.3016.0635,165
Jan 18, 202416.2616.3016.2416.2816.045,953
Jan 17, 202416.1816.2116.1716.1715.9411,531
Jan 16, 202416.0416.1516.0416.1515.9241,283
Jan 15, 202415.9816.0515.9816.0515.822,200
Jan 12, 2024------
Jan 11, 202415.8315.8315.8315.8315.60200
Jan 10, 202415.7915.7915.7815.7815.551,629
Jan 09, 202416.0016.0015.7615.7715.541,715
Jan 08, 202415.6215.7215.6215.7115.4844,204
Jan 05, 202415.7915.8015.6515.7215.4923,530
Jan 04, 202415.5415.5415.5015.5015.2830,200
Jan 03, 202415.6815.6815.5315.5415.321,643
Jan 02, 202415.3315.5115.3315.5115.2911,100
Dec 29, 202315.1515.3315.1415.3315.1197,283
Dec 28, 202315.1015.1515.1015.1114.8916,700
Dec 27, 202315.0215.0315.0115.0114.792,800
Dec 22, 202315.0615.1315.0415.0614.842,400
Dec 21, 202315.0415.0515.0315.0314.811,250
Dec 20, 202315.0315.0315.0115.0214.802,087
Dec 19, 202315.2215.3015.1815.2014.987,653
Dec 18, 202315.0315.2615.0215.2615.043,214
Dec 15, 202315.3215.3415.0515.0514.8316,802
Dec 14, 202315.1115.3615.1115.3315.116,408
Dec 13, 202314.9515.1114.9515.1114.8917,846
Dec 12, 202315.0715.0715.0015.0014.782,392
Dec 11, 202315.1515.1515.0715.0714.854,037
Dec 08, 202315.1515.1515.1115.1114.893,730
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...