Canada markets open in 1 hour 29 minutes

Enbridge Inc. (ENB-PFG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.84-0.06 (-0.36%)
At close: 03:59PM EDT
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202416.8116.8416.8016.8416.843,850
Jun 04, 202416.8216.9016.8116.9016.901,200
Jun 03, 202416.9416.9416.8816.9316.93600
May 31, 2024------
May 30, 202416.9917.0016.9717.0017.006,685
May 29, 202417.0517.0517.0017.0017.007,635
May 28, 202417.0917.1017.0117.1017.1015,400
May 27, 202416.9717.1316.9717.1317.1316,116
May 24, 202416.9517.0116.9516.9516.956,200
May 23, 202416.9416.9416.9416.9416.943,125
May 22, 202416.8816.8816.7516.8516.8529,100
May 21, 2024------
May 17, 2024------
May 16, 202416.9216.9216.9216.9216.92700
May 15, 202416.9816.9816.9616.9616.96400
May 14, 202416.9816.9816.9716.9716.972,700
May 14, 20240.18644 Dividend
May 13, 202417.0517.1517.0517.1416.956,823
May 10, 202417.0617.1517.0617.0616.8721,862
May 09, 202417.0317.1817.0317.0516.86780
May 08, 202417.1317.1417.0517.0516.863,000
May 07, 202417.1017.1217.0517.0516.863,391
May 06, 202417.1117.1117.0617.0616.873,200
May 03, 202417.1517.2617.0117.0116.824,990
May 02, 202416.7517.1316.7517.1316.948,150
May 01, 202416.9017.0016.9017.0016.826,201
Apr 30, 202416.8416.9516.8416.9216.746,091
Apr 29, 202416.7116.7816.7116.7816.602,976
Apr 26, 202416.6816.7216.6816.7216.544,686
Apr 25, 202416.6216.6216.6216.6216.44600
Apr 24, 202416.5916.7116.5916.6016.423,659
Apr 23, 202416.6616.6616.6016.6016.422,000
Apr 22, 202416.7116.7216.6216.6216.446,000
Apr 19, 202416.6016.7116.5916.7116.5310,768
Apr 18, 202416.6016.6116.6016.6016.424,800
Apr 17, 202416.5516.6416.5516.6316.451,800
Apr 16, 2024------
Apr 15, 202416.6416.6416.6316.6316.452,700
Apr 12, 202416.7716.7716.7116.7116.533,822
Apr 11, 202416.8016.8016.8016.8016.62783
Apr 10, 202416.8016.8016.7516.7516.575,090
Apr 09, 202416.7916.8116.7916.8016.622,200
Apr 08, 202416.7516.7516.7516.7516.57100
Apr 05, 202416.6916.8016.6916.7016.523,792
Apr 04, 202416.6916.6916.6416.6916.514,637
Apr 03, 202416.6316.6416.6316.6416.462,900
Apr 02, 202416.6116.6116.6016.6016.421,800
Apr 01, 202416.5216.5216.3916.3916.2113,226
Mar 28, 202416.5116.5516.5016.5516.376,557
Mar 27, 202416.4716.6216.4616.6216.446,213
Mar 26, 202416.4516.4816.4216.4816.302,300
Mar 25, 202416.4416.4416.4416.4416.265,000
Mar 22, 202416.4316.4416.4316.4416.261,200
Mar 21, 202416.4116.4516.4016.4516.273,584
Mar 20, 202416.3516.4416.3416.4016.224,609
Mar 19, 202416.3516.3616.3516.3616.18400
Mar 18, 202416.2716.3316.2716.3316.151,200
Mar 15, 202416.2616.2916.2616.2916.113,900
Mar 14, 202416.2516.2516.2516.2516.07600
Mar 13, 202416.1916.2516.1916.2516.076,600
Mar 12, 202416.0816.2016.0816.1916.01500
Mar 11, 202416.1116.2316.0816.2316.055,736
Mar 08, 202416.1516.1516.1516.1515.973,000
Mar 07, 202416.1316.1316.0816.0915.915,900
Mar 06, 202416.1616.1616.1616.1615.98100
Mar 05, 202416.0816.0816.0816.0815.91300
Mar 04, 202416.1616.2016.1516.1615.983,651
Mar 01, 202415.9916.1515.9916.1515.972,900
Feb 29, 2024------
Feb 28, 202416.2416.2415.9515.9515.78500
Feb 27, 2024------
Feb 26, 2024------
Feb 23, 202415.9516.0315.9315.9515.783,767
Feb 22, 202415.9715.9715.9515.9615.793,700
Feb 21, 202415.9715.9915.9715.9915.82700
Feb 20, 202415.9716.0315.9716.0315.861,213
Feb 16, 202416.0016.1015.9715.9715.803,536
Feb 15, 202416.0416.0815.9516.0815.913,950
Feb 14, 202416.1016.1015.9916.0015.834,213
Feb 14, 20240.18644 Dividend
Feb 13, 202416.2316.2616.1916.2015.844,300
Feb 12, 202416.1016.1016.1016.1015.74800
Feb 09, 2024------
Feb 08, 202416.3516.3616.2516.2515.8971,550
Feb 07, 202416.3516.3516.3516.3515.993,800
Feb 06, 2024------
Feb 05, 202416.3716.4016.3516.4016.0329,500
Feb 02, 202416.4416.4416.4416.4416.07600
Feb 01, 202416.1016.4316.1016.4316.062,420
Jan 31, 202416.1716.1716.1516.1515.796,800
Jan 30, 202416.1216.4016.1016.2015.847,375
Jan 29, 202416.0316.1716.0316.1715.8113,786
Jan 26, 202416.0016.0416.0016.0415.68400
Jan 25, 202416.0316.0315.9515.9515.594,963
Jan 24, 202416.0016.0215.9116.0215.668,004
Jan 23, 202415.9016.0215.7516.0215.661,720
Jan 22, 202415.9116.0015.9115.9215.575,734
Jan 19, 202416.0316.1015.9615.9615.6016,913
Jan 18, 202415.8516.0015.8516.0015.645,957
Jan 17, 202415.8515.8515.8515.8515.507,203
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...