Canada markets closed

Enbridge Inc. (ENB-PFG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.06+0.01 (+0.06%)
At close: 03:53PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202417.0617.1517.0617.0617.0621,862
May 09, 202417.0317.1817.0317.0517.05780
May 08, 202417.1317.1417.0517.0517.053,000
May 07, 202417.1017.1217.0517.0517.053,391
May 06, 202417.1117.1117.0617.0617.063,200
May 03, 202417.1517.2617.0117.0117.014,990
May 02, 202416.7517.1316.7517.1317.138,150
May 01, 202416.9017.0016.9017.0017.006,201
Apr 30, 202416.8416.9516.8416.9216.926,091
Apr 29, 202416.7116.7816.7116.7816.782,976
Apr 26, 202416.6816.7216.6816.7216.724,686
Apr 25, 202416.6216.6216.6216.6216.62600
Apr 24, 202416.5916.7116.5916.6016.603,659
Apr 23, 202416.6616.6616.6016.6016.602,000
Apr 22, 202416.7116.7216.6216.6216.626,000
Apr 19, 202416.6016.7116.5916.7116.7110,768
Apr 18, 202416.6016.6116.6016.6016.604,800
Apr 17, 202416.5516.6416.5516.6316.631,800
Apr 16, 2024------
Apr 15, 202416.6416.6416.6316.6316.632,700
Apr 12, 202416.7716.7716.7116.7116.713,822
Apr 11, 202416.8016.8016.8016.8016.80783
Apr 10, 202416.8016.8016.7516.7516.755,090
Apr 09, 202416.7916.8116.7916.8016.802,200
Apr 08, 202416.7516.7516.7516.7516.75100
Apr 05, 202416.6916.8016.6916.7016.703,792
Apr 04, 202416.6916.6916.6416.6916.694,637
Apr 03, 202416.6316.6416.6316.6416.642,900
Apr 02, 202416.6116.6116.6016.6016.601,800
Apr 01, 202416.5216.5216.3916.3916.3913,226
Mar 28, 202416.5116.5516.5016.5516.556,557
Mar 27, 202416.4716.6216.4616.6216.626,213
Mar 26, 202416.4516.4816.4216.4816.482,300
Mar 25, 202416.4416.4416.4416.4416.445,000
Mar 22, 202416.4316.4416.4316.4416.441,200
Mar 21, 202416.4116.4516.4016.4516.453,584
Mar 20, 202416.3516.4416.3416.4016.404,609
Mar 19, 202416.3516.3616.3516.3616.36400
Mar 18, 202416.2716.3316.2716.3316.331,200
Mar 15, 202416.2616.2916.2616.2916.293,900
Mar 14, 202416.2516.2516.2516.2516.25600
Mar 13, 202416.1916.2516.1916.2516.256,600
Mar 12, 202416.0816.2016.0816.1916.19500
Mar 11, 202416.1116.2316.0816.2316.235,736
Mar 08, 202416.1516.1516.1516.1516.153,000
Mar 07, 202416.1316.1316.0816.0916.095,900
Mar 06, 202416.1616.1616.1616.1616.16100
Mar 05, 202416.0816.0816.0816.0816.08300
Mar 04, 202416.1616.2016.1516.1616.163,651
Mar 01, 202415.9916.1515.9916.1516.152,900
Feb 29, 2024------
Feb 28, 202416.2416.2415.9515.9515.95500
Feb 27, 2024------
Feb 26, 2024------
Feb 23, 202415.9516.0315.9315.9515.953,767
Feb 22, 202415.9715.9715.9515.9615.963,700
Feb 21, 202415.9715.9915.9715.9915.99700
Feb 20, 202415.9716.0315.9716.0316.031,213
Feb 16, 202416.0016.1015.9715.9715.973,536
Feb 15, 202416.0416.0815.9516.0816.083,950
Feb 14, 202416.1016.1015.9916.0016.004,213
Feb 14, 20240.18644 Dividend
Feb 13, 202416.2316.2616.1916.2016.014,300
Feb 12, 202416.1016.1016.1016.1015.91800
Feb 09, 2024------
Feb 08, 202416.3516.3616.2516.2516.0671,550
Feb 07, 202416.3516.3516.3516.3516.163,800
Feb 06, 2024------
Feb 05, 202416.3716.4016.3516.4016.2129,500
Feb 02, 202416.4416.4416.4416.4416.25600
Feb 01, 202416.1016.4316.1016.4316.242,420
Jan 31, 202416.1716.1716.1516.1515.966,800
Jan 30, 202416.1216.4016.1016.2016.017,375
Jan 29, 202416.0316.1716.0316.1715.9813,786
Jan 26, 202416.0016.0416.0016.0415.86400
Jan 25, 202416.0316.0315.9515.9515.774,963
Jan 24, 202416.0016.0215.9116.0215.848,004
Jan 23, 202415.9016.0215.7516.0215.841,720
Jan 22, 202415.9116.0015.9115.9215.745,734
Jan 19, 202416.0316.1015.9615.9615.7816,913
Jan 18, 202415.8516.0015.8516.0015.825,957
Jan 17, 202415.8515.8515.8515.8515.677,203
Jan 16, 202415.6415.8515.6415.8515.674,032
Jan 15, 202415.5415.6215.5015.6015.425,203
Jan 12, 202415.6215.6215.4615.4615.281,300
Jan 11, 202415.4115.6115.4115.6115.433,600
Jan 10, 202415.2615.4015.2615.3615.185,098
Jan 09, 202415.2915.3615.2915.3615.1813,068
Jan 08, 202415.0915.0915.0915.0914.92100
Jan 05, 202414.8015.0014.8014.8814.712,100
Jan 04, 202414.9314.9314.8014.9014.732,000
Jan 03, 202414.6715.0114.6714.9514.782,800
Jan 02, 202414.7014.7614.7014.7514.587,500
Dec 29, 202314.3714.4914.3714.4914.3212,800
Dec 28, 202314.2214.4414.2214.3914.22900
Dec 27, 202314.3014.3014.2414.2514.0921,633
Dec 22, 202314.2214.4014.2214.2614.103,003
Dec 21, 202314.2314.3014.2314.2914.134,219
Dec 20, 202314.2514.2714.2114.2114.052,946
Dec 19, 202314.4014.4014.2214.2214.0653,050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...