Enbridge Inc (ENB-PG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:47PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 100 |
| Jun 21, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jun 20, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2,222 |
| Jun 19, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 100 |
| Jun 18, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| Jun 17, 2024 | 20.30 | 20.49 | 20.00 | 20.49 | 20.49 | 450 |
| Jun 14, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Jun 13, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Jun 12, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 115 |
| Jun 11, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100 |
| Jun 10, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jun 07, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jun 06, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jun 05, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jun 04, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jun 03, 2024 | 19.71 | 20.20 | 19.71 | 20.00 | 20.00 | 630 |
| May 31, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| May 30, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 300 |
| May 29, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| May 28, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| May 27, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| May 24, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 500 |
| May 23, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 100 |
| May 22, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| May 21, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 100 |
| May 17, 2024 | 19.31 | 19.31 | 19.10 | 19.10 | 19.10 | 1,130 |
| May 16, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| May 15, 2024 | 19.26 | 19.26 | 19.25 | 19.25 | 19.25 | 300 |
| May 14, 2024 | 19.75 | 19.80 | 19.75 | 19.80 | 19.80 | 700 |
| May 14, 2024 | 0.47383 Dividend | |||||
| May 13, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.83 | - |
| May 10, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.83 | 4,050 |
| May 09, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.83 | 167 |
| May 08, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.83 | 1,000 |
| May 07, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.83 | 1,450 |
| May 06, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.83 | 1,650 |
| May 03, 2024 | 20.15 | 20.30 | 20.15 | 20.30 | 19.83 | 500 |
| May 02, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.83 | 200 |
| May 01, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.83 | - |
| Apr 30, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.83 | - |
| Apr 29, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.83 | 100 |
| Apr 26, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.53 | - |
| Apr 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.53 | - |
| Apr 24, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.53 | 200 |
| Apr 23, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.83 | - |
| Apr 22, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.83 | - |
| Apr 19, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.83 | 200 |
| Apr 18, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.83 | - |
| Apr 17, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.83 | - |
| Apr 16, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.83 | 500 |
| Apr 15, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.83 | - |
| Apr 12, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.83 | 490 |
| Apr 11, 2024 | 20.74 | 20.75 | 20.74 | 20.75 | 20.27 | 300 |
| Apr 10, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.65 | - |
| Apr 09, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.65 | - |
| Apr 08, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.65 | - |
| Apr 05, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.65 | - |
| Apr 04, 2024 | 19.55 | 19.55 | 19.10 | 19.10 | 18.65 | 540 |
| Apr 03, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.80 | 200 |
| Apr 02, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.73 | - |
| Apr 01, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.73 | - |
| Mar 28, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.73 | - |
| Mar 27, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.73 | - |
| Mar 26, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.73 | - |
| Mar 25, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.73 | - |
| Mar 22, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.73 | - |
| Mar 21, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.73 | - |
| Mar 20, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.73 | - |
| Mar 19, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.73 | 200 |
| Mar 18, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 20.89 | 1,500 |
| Mar 15, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.41 | - |
| Mar 14, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.41 | - |
| Mar 13, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.41 | 225 |
| Mar 12, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.34 | - |
| Mar 11, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.34 | - |
| Mar 08, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.34 | - |
| Mar 07, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.34 | - |
| Mar 06, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.34 | - |
| Mar 05, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.34 | - |
| Mar 04, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.34 | - |
| Mar 01, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.34 | - |
| Feb 29, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.34 | - |
| Feb 28, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.34 | 100 |
| Feb 27, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.63 | 500 |
| Feb 26, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.63 | - |
| Feb 23, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.63 | - |
| Feb 22, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.63 | - |
| Feb 21, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.63 | 500 |
| Feb 20, 2024 | 19.70 | 19.70 | 19.50 | 19.50 | 19.04 | 350 |
| Feb 16, 2024 | 19.80 | 20.25 | 19.70 | 20.25 | 19.78 | 800 |
| Feb 15, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.73 | - |
| Feb 14, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.73 | 200 |
| Feb 14, 2024 | 0.47676 Dividend | |||||
| Feb 13, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.04 | - |
| Feb 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.04 | 200 |
| Feb 09, 2024 | 22.00 | 22.00 | 18.61 | 19.90 | 18.99 | 1,875 |
| Feb 08, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.52 | 800 |
| Feb 07, 2024 | 20.75 | 21.20 | 20.75 | 21.20 | 20.24 | 1,400 |
| Feb 06, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.57 | 2,290 |
| Feb 05, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.52 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.