Canada markets closed

Enbridge Inc. (ENB-PFU.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
20.73+0.05 (+0.24%)
At close: 12:50PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.6120.7620.6120.7320.7314,624
May 02, 2024------
May 01, 202420.5220.5220.5220.5220.521,025
Apr 30, 202420.4920.6120.4920.5320.534,400
Apr 29, 202420.4020.5520.4020.5520.5513,750
Apr 26, 202420.4520.5020.3920.4120.415,100
Apr 25, 202420.2520.5820.2520.3620.362,136
Apr 24, 202420.2920.3920.1520.3520.359,950
Apr 23, 2024------
Apr 22, 202420.2120.2520.1120.1120.1118,960
Apr 19, 202420.2520.2520.1420.2320.233,900
Apr 18, 202420.3920.4520.2220.2220.225,450
Apr 17, 202420.2520.2520.1520.2020.2013,200
Apr 16, 202420.2020.2920.2020.2020.2013,364
Apr 15, 202420.6220.6220.0620.0620.0619,020
Apr 12, 202421.1421.1420.7020.7020.7013,763
Apr 11, 202421.1321.1921.0421.1521.152,330
Apr 10, 202421.1321.1720.9921.0521.0515,700
Apr 09, 202421.1621.1721.0821.0821.088,168
Apr 08, 202421.2921.2921.0821.0821.0811,255
Apr 05, 202421.2521.6421.0521.0821.0827,277
Apr 04, 202420.6921.2520.6921.2021.2024,507
Apr 03, 202420.8120.8120.6520.6920.697,467
Apr 02, 202420.5620.8120.5620.6920.6917,200
Apr 01, 202420.5020.5020.4120.4920.494,433
Mar 28, 202420.4520.4920.4420.4920.493,600
Mar 27, 202420.2420.5020.2420.4220.4221,988
Mar 26, 202420.2520.2520.1520.1620.1635,034
Mar 25, 202420.2520.2620.2520.2520.254,330
Mar 22, 202420.2720.2720.2520.2520.256,401
Mar 21, 202420.2020.2720.1920.2620.267,100
Mar 20, 202420.3020.3020.1120.1520.156,300
Mar 19, 202420.3020.3020.2020.2020.205,000
Mar 18, 202420.3620.3620.2520.2520.254,750
Mar 15, 2024------
Mar 14, 202420.3520.3520.3520.3520.35400
Mar 13, 202420.4020.4420.3520.4420.441,700
Mar 12, 202420.3620.4920.3620.4920.492,341
Mar 11, 202420.3620.3720.3620.3620.361,600
Mar 08, 202420.3520.6820.3520.3720.373,203
Mar 07, 202420.3120.3920.2020.3920.3911,600
Mar 06, 202420.2520.4820.2520.3520.358,211
Mar 05, 202420.3020.3120.2620.2620.266,891
Mar 04, 202420.2520.3020.2520.2520.252,504
Mar 01, 202420.2820.3320.2620.2620.264,650
Feb 29, 202420.2520.3120.2020.2920.292,100
Feb 28, 202420.2520.3120.2520.2520.253,073
Feb 27, 202420.1920.2220.1120.2120.2112,537
Feb 26, 202420.1220.1220.1120.1120.113,475
Feb 23, 202420.2520.2520.1320.1320.131,587
Feb 22, 202420.1220.1220.1120.1220.122,500
Feb 21, 202420.0520.2520.0520.2520.253,721
Feb 20, 202420.1020.1520.0520.1120.113,200
Feb 16, 202420.0620.1220.0520.1220.129,425
Feb 15, 202420.0520.1520.0120.0520.056,282
Feb 14, 202420.0520.4019.8020.0620.0633,141
Feb 14, 20240.36612 Dividend
Feb 13, 202420.0520.2619.9920.0619.6923,070
Feb 12, 202420.1120.1120.0020.0519.6820,080
Feb 09, 202420.0920.1520.0920.1019.738,100
Feb 08, 202420.0020.0020.0020.0019.63312
Feb 07, 202420.1520.3219.9919.9919.631,500
Feb 06, 2024------
Feb 05, 202420.0020.0520.0020.0519.681,546
Feb 02, 202420.1920.1920.1920.1919.822,750
Feb 01, 202420.2320.2520.0120.0119.645,782
Jan 31, 202419.8520.1019.8519.9919.632,700
Jan 30, 202420.0021.4519.8619.8619.504,541
Jan 29, 202420.1920.1919.8019.8019.446,438
Jan 26, 202419.9019.9019.9019.9019.54400
Jan 25, 2024------
Jan 24, 202419.7219.8919.6619.6619.304,700
Jan 23, 2024------
Jan 22, 202419.5019.7019.5019.7019.346,800
Jan 19, 202419.5019.5719.3819.3819.038,450
Jan 18, 202419.4419.4919.4319.4819.1210,320
Jan 17, 202419.2019.2819.1919.2218.872,300
Jan 16, 202419.1619.1919.1619.1918.841,300
Jan 15, 202419.1919.2019.1919.2018.851,500
Jan 12, 202419.3119.3519.2419.2918.942,200
Jan 11, 202419.1019.1019.0719.1018.751,500
Jan 10, 202419.3119.3119.1019.1018.753,500
Jan 09, 202419.2119.4019.2119.3018.955,351
Jan 08, 202419.0419.2519.0419.2518.903,227
Jan 05, 202419.2019.2019.1019.1018.75520
Jan 04, 202419.2219.2319.0919.0918.741,800
Jan 03, 202419.0419.1119.0419.1118.761,200
Jan 02, 202419.0219.1019.0219.1018.751,501
Dec 29, 202318.9919.0518.9919.0418.691,900
Dec 28, 202318.8018.9518.8018.9518.6027,669
Dec 27, 202319.3619.3619.1419.1418.793,500
Dec 22, 202319.0619.4118.9019.4019.0513,150
Dec 21, 202319.1419.1518.9818.9818.637,210
Dec 20, 202319.1219.1419.1219.1218.773,410
Dec 19, 202319.3019.3019.1019.1018.7514,020
Dec 18, 202319.2619.3519.2019.3018.9517,220
Dec 15, 202319.3619.3619.2319.2618.912,050
Dec 14, 202319.4119.4319.3219.3619.013,072
Dec 13, 202319.2419.9819.2219.2518.9032,304
Dec 12, 202319.2019.4519.1019.2018.857,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...