Canada markets closed

Enbridge Inc (ENB-PH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.95-0.05 (-0.26%)
At close: 04:09PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.0819.2118.9518.9518.9511,870
May 02, 202418.7519.0018.7519.0019.008,055
May 01, 202418.5018.7518.5018.7018.709,811
Apr 30, 202418.3918.5718.3718.5618.566,784
Apr 29, 202418.3918.4418.3018.4418.4442,157
Apr 26, 202418.3418.3918.2918.3418.346,400
Apr 25, 202418.2518.2618.2118.2118.214,185
Apr 24, 202418.3618.4518.2618.3018.308,428
Apr 23, 202418.3518.4218.3518.3518.357,931
Apr 22, 202418.3518.4018.2318.2318.235,500
Apr 19, 202418.5918.5918.2018.2218.227,826
Apr 18, 202418.3518.4018.3318.3918.393,717
Apr 17, 202418.4118.4118.2618.3318.337,737
Apr 16, 202418.9718.9718.1218.3618.364,277
Apr 15, 202418.5518.5518.3718.3718.372,371
Apr 12, 202418.9018.9018.6118.8318.838,880
Apr 11, 202418.7419.0018.6618.9718.9715,888
Apr 10, 202418.7918.7918.6618.7418.744,770
Apr 09, 202418.9018.9018.8018.8018.8030,575
Apr 08, 202418.8018.8918.8018.8918.893,130
Apr 05, 202418.8018.9418.8018.8018.802,929
Apr 04, 202418.9018.9018.8018.8418.842,390
Apr 03, 202418.8018.8018.8018.8018.801,000
Apr 02, 202418.8018.8018.7818.7818.784,820
Apr 01, 202418.8218.8218.8218.8218.82-
Mar 28, 202418.8818.9018.7818.8218.822,700
Mar 27, 202418.8018.9118.8018.8818.881,965
Mar 26, 202418.7618.9018.7518.8018.807,100
Mar 25, 202418.9218.9618.8018.8018.8024,777
Mar 22, 202419.0419.0418.9018.9018.904,823
Mar 21, 202419.1319.1319.1319.1319.13-
Mar 20, 202419.0019.1319.0019.1319.1313,504
Mar 19, 202418.9818.9818.8818.8818.882,849
Mar 18, 202419.1819.1818.9318.9618.962,570
Mar 15, 202419.0119.0119.0119.0119.01-
Mar 14, 202419.1419.1419.0019.0119.012,247
Mar 13, 202419.0519.1319.0119.0119.012,314
Mar 12, 202419.2019.2019.0219.0719.073,820
Mar 11, 202419.1019.1519.0919.1119.116,039
Mar 08, 202419.1219.1219.0119.0319.034,124
Mar 07, 202419.1519.1619.0319.0519.055,806
Mar 06, 202419.1319.1719.1319.1519.155,422
Mar 05, 202419.0119.1019.0019.1019.102,604
Mar 04, 202419.1019.1719.0019.0019.0010,308
Mar 01, 202419.1919.1919.0319.1019.104,600
Feb 29, 202419.1819.1819.0819.1719.177,657
Feb 28, 202419.0719.0919.0519.0919.091,051
Feb 27, 202419.1719.1719.0419.0719.075,328
Feb 26, 202419.2119.2419.0619.0619.064,500
Feb 23, 202419.1419.1518.9618.9618.965,886
Feb 22, 202419.0619.0619.0619.0619.06-
Feb 21, 202419.0019.0619.0019.0619.067,198
Feb 20, 202419.1519.1518.9518.9518.952,550
Feb 16, 202419.2019.2019.1219.1219.12400
Feb 15, 202418.7519.2218.7519.2219.229,017
Feb 14, 202418.9119.2918.8219.2919.2911,739
Feb 14, 20240.382 Dividend
Feb 13, 202419.0919.3519.0919.2018.826,570
Feb 12, 202419.3519.4019.3119.3518.977,200
Feb 09, 202419.4319.4519.3019.4019.0110,300
Feb 08, 202419.3919.3918.9919.3018.9211,495
Feb 07, 202419.4519.4519.2819.4419.055,200
Feb 06, 202419.3019.3719.3019.3518.971,100
Feb 05, 202419.4119.4519.2819.2818.904,530
Feb 02, 202419.3919.6419.3819.6419.257,300
Feb 01, 202419.3519.4619.3519.4019.0112,750
Jan 31, 202419.1619.3819.1619.3518.9721,615
Jan 30, 202419.1319.2919.1319.2918.917,950
Jan 29, 202418.8519.1518.8519.1518.7712,519
Jan 26, 202418.8818.9418.7018.8518.479,900
Jan 25, 202418.9018.9518.7718.7718.4010,195
Jan 24, 202418.8918.9018.8518.8518.4710,650
Jan 23, 202418.7518.8518.7018.8518.479,615
Jan 22, 202418.8018.8018.7118.7118.343,100
Jan 19, 202418.7818.9018.7018.7018.3327,164
Jan 18, 202418.9218.9218.7718.8618.488,805
Jan 17, 202418.9218.9718.9118.9118.5325,333
Jan 16, 202418.9018.9518.8918.9018.524,325
Jan 15, 202418.9018.9418.8718.9418.564,700
Jan 12, 202418.9218.9318.8318.9318.551,500
Jan 11, 202418.8518.8518.7918.7918.423,044
Jan 10, 202418.8118.8518.8018.8518.479,159
Jan 09, 202418.8318.9118.7718.8518.475,463
Jan 08, 202418.7318.9418.7318.9418.562,723
Jan 05, 202418.7518.7518.6218.7518.386,009
Jan 04, 202418.6318.7518.6318.7018.334,700
Jan 03, 202418.6018.7018.6018.6318.267,632
Jan 02, 202418.7018.7018.5418.5718.2022,700
Dec 29, 202318.6718.7818.6718.7618.393,625
Dec 28, 202318.6018.6918.5518.6918.325,272
Dec 27, 202318.6118.7018.6018.6018.232,400
Dec 22, 202318.6118.8118.6118.7418.379,950
Dec 21, 202318.5218.6618.5118.6618.291,725
Dec 20, 202318.7018.8718.3818.5018.1310,324
Dec 19, 202318.4718.6018.3718.5318.1612,925
Dec 18, 202318.4518.6018.4518.5518.1816,881
Dec 15, 202318.3118.4818.3118.4818.1120,727
Dec 14, 202317.9818.4117.9818.4118.0416,661
Dec 13, 202317.9017.9417.7717.8817.527,923
Dec 12, 202318.2018.2017.7617.7617.419,260
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...