Canada markets closed

Enbridge Inc. (ENB-PFV.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
22.00+0.05 (+0.23%)
At close: 03:40PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202421.8122.0021.8122.0022.003,940
May 03, 202421.7621.9521.7621.9521.951,100
May 02, 202421.7521.8621.7521.8621.861,839
May 01, 202421.6321.7521.6321.7021.701,500
Apr 30, 202421.3421.7021.3421.7021.703,515
Apr 29, 202421.5121.5121.5021.5021.501,200
Apr 26, 202421.3221.6521.3221.5521.553,215
Apr 25, 202421.3821.5021.3821.5021.50600
Apr 24, 202421.5221.5221.2521.2521.255,950
Apr 23, 202421.4521.4921.4021.4021.402,072
Apr 22, 202421.5521.6221.4621.4621.46300
Apr 19, 202421.3921.4421.3021.3421.343,100
Apr 18, 202421.3421.5421.3021.5021.501,800
Apr 17, 202421.4921.4921.4421.4421.44400
Apr 16, 202421.6421.6421.3521.3521.351,831
Apr 15, 202421.8421.9121.5421.5921.596,380
Apr 12, 202422.3022.3021.9021.9021.902,126
Apr 11, 202422.2322.2322.1522.1522.15200
Apr 10, 202422.2922.2922.2422.2522.25700
Apr 09, 202422.0222.3922.0222.2522.253,407
Apr 08, 202422.2422.3622.2422.2422.242,523
Apr 05, 202422.0622.4322.0622.2122.216,350
Apr 04, 202421.6222.0021.5922.0022.005,728
Apr 03, 202421.7221.7221.5921.5921.593,130
Apr 02, 202421.7521.8221.4621.8221.823,500
Apr 01, 202421.7421.7621.7021.7021.70500
Mar 28, 202421.6521.6521.6521.6521.65100
Mar 27, 202421.5921.8421.5921.6221.623,800
Mar 26, 202421.4621.6021.4621.6021.601,190
Mar 25, 202421.6021.6021.3421.5521.556,180
Mar 22, 202421.4521.5421.4521.5421.54700
Mar 21, 2024------
Mar 20, 202421.5421.6021.4421.4421.444,255
Mar 19, 202421.5821.6121.5521.6021.601,950
Mar 18, 202421.6521.6521.5821.5821.58800
Mar 15, 202421.8321.8321.6621.7921.79800
Mar 14, 202421.9421.9421.8421.8421.841,100
Mar 13, 202421.7221.9621.7021.8121.811,850
Mar 12, 202421.7321.8421.6421.8021.805,370
Mar 11, 202421.8321.8321.8021.8021.80800
Mar 08, 202421.7921.8821.7421.7421.743,000
Mar 07, 202421.7021.9021.7021.8121.812,700
Mar 06, 202421.9421.9421.7221.8521.858,825
Mar 05, 202421.9921.9921.9921.9921.991,510
Mar 04, 202422.0022.0721.9022.0722.072,300
Mar 01, 202421.9021.9521.9021.9421.944,725
Feb 29, 202421.8022.0021.8021.9521.954,350
Feb 28, 202421.8921.9221.8521.9221.92500
Feb 27, 202421.9721.9721.8821.9421.944,400
Feb 26, 202421.7121.9721.7121.8021.804,070
Feb 23, 202421.6421.7421.4621.7421.746,990
Feb 22, 202421.6521.7421.4921.5421.543,475
Feb 21, 202421.6221.6221.5621.5621.56600
Feb 20, 202421.6521.7421.5021.5021.503,677
Feb 16, 202421.8521.8721.6021.7921.793,649
Feb 15, 202421.8021.8021.7921.7921.792,984
Feb 14, 202421.6021.8021.5721.7921.7910,442
Feb 14, 20240.33596 Dividend
Feb 13, 202421.6021.7521.5821.7521.411,500
Feb 12, 202421.5621.6021.5621.5721.241,001
Feb 09, 202421.6021.6021.4621.5921.2614,700
Feb 08, 202421.6621.6621.5021.5021.17860
Feb 07, 202421.7421.7521.6221.6221.29700
Feb 06, 202421.6621.7021.6221.7021.362,700
Feb 05, 202421.7021.7521.7021.7521.41800
Feb 02, 202421.7021.8421.6021.6421.313,227
Feb 01, 202422.1422.1421.7321.7321.3914,650
Jan 31, 202422.0022.4022.0022.4022.054,200
Jan 30, 202422.1822.2022.1822.1921.852,800
Jan 29, 202422.0022.0922.0022.0021.661,175
Jan 26, 202422.0022.0021.9922.0021.664,254
Jan 25, 202421.8021.9921.8021.9921.653,328
Jan 24, 202421.9921.9921.7821.9621.624,800
Jan 23, 202421.7921.9821.7521.9821.646,100
Jan 22, 202421.9821.9821.9821.9821.64100
Jan 19, 202421.9621.9621.9621.9621.62913
Jan 18, 202421.7921.7921.7921.7921.45700
Jan 17, 202421.6921.7521.6321.6321.305,400
Jan 16, 202421.7121.7121.4121.4121.082,400
Jan 15, 202421.4121.4121.4121.4121.08600
Jan 12, 202421.5121.7721.4121.7121.373,300
Jan 11, 202421.7421.7421.5521.5521.222,300
Jan 10, 202421.7421.7921.7421.7921.45300
Jan 09, 202421.6021.8421.6021.7421.401,601
Jan 08, 202421.9421.9421.9421.9421.60238
Jan 05, 202421.7121.7121.7121.7121.371,000
Jan 04, 202421.7821.8021.4921.8021.461,500
Jan 03, 202421.6921.6921.6021.6021.272,400
Jan 02, 202421.7121.7121.6921.6921.35852
Dec 29, 202321.7021.7421.7021.7421.40400
Dec 28, 202321.6621.6621.6021.6521.323,550
Dec 27, 202321.7321.7621.7021.7021.361,503
Dec 22, 202321.8021.8121.7521.7521.413,000
Dec 21, 202321.8121.8621.8021.8621.521,200
Dec 20, 202321.8521.8521.7921.7921.451,300
Dec 19, 202321.9121.9221.8521.8621.521,749
Dec 18, 202321.9421.9421.9421.9421.60103
Dec 15, 202322.0222.0221.8521.8521.513,800
Dec 14, 202322.1522.1522.0222.0421.701,200
Dec 13, 202322.1522.1922.0122.0121.676,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...