Canada markets closed

Enbridge Inc. (ENB-PJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.96+0.21 (+1.12%)
At close: 03:50PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.8519.0318.8518.9618.965,600
May 02, 202418.6418.8018.6418.7518.7537,070
May 01, 202418.6518.6518.5218.5918.595,736
Apr 30, 202418.4918.6318.4518.5618.5610,466
Apr 29, 202418.3018.5518.3018.5518.5513,707
Apr 26, 202418.2618.3218.2518.3018.308,696
Apr 25, 202418.3318.3318.1618.1618.163,160
Apr 24, 202418.5018.5018.2418.2418.244,207
Apr 23, 202418.2518.3118.2318.2318.231,300
Apr 22, 202418.1818.3918.1818.2118.2111,773
Apr 19, 202418.3918.4018.2018.3018.306,560
Apr 18, 202418.3318.3318.2518.2518.25400
Apr 17, 202418.1518.2718.1518.2018.203,945
Apr 16, 202418.3018.3018.0418.1718.1713,251
Apr 15, 202418.5518.6718.2618.2618.265,401
Apr 12, 202418.7218.7218.5518.5518.555,448
Apr 11, 202418.7118.7918.7018.7918.791,000
Apr 10, 202418.8018.8018.7018.7518.754,934
Apr 09, 202418.8118.8918.8018.8018.802,400
Apr 08, 202418.7518.7518.7518.7518.75300
Apr 05, 202418.7518.7918.7018.7318.733,740
Apr 04, 202418.7818.7818.6618.7318.7310,235
Apr 03, 202418.6618.7018.6618.6618.663,852
Apr 02, 202418.7018.7118.6518.6618.665,000
Apr 01, 202418.7718.7718.7018.7018.702,080
Mar 28, 202418.7518.7718.7318.7718.771,930
Mar 27, 202418.7118.7118.6618.6618.662,600
Mar 26, 202418.7518.7518.7118.7218.723,364
Mar 25, 202418.8018.8018.7018.7018.703,900
Mar 22, 202418.8018.8218.6818.6818.6810,648
Mar 21, 202418.7518.7618.7418.7618.762,279
Mar 20, 202418.7118.7618.7018.7518.753,044
Mar 19, 202418.6818.6818.6218.6618.665,300
Mar 18, 202418.6818.7318.5818.5818.584,449
Mar 15, 202418.7018.7118.6418.6718.676,666
Mar 14, 202418.7518.8018.6818.7718.775,265
Mar 13, 202418.7618.8018.7518.7518.753,913
Mar 12, 202418.7218.8018.7218.7218.722,434
Mar 11, 202418.6818.7218.6818.7218.725,656
Mar 08, 202418.7218.7318.6718.6718.674,367
Mar 07, 202418.7118.7118.6618.6618.663,400
Mar 06, 202418.6718.7918.6718.6818.684,601
Mar 05, 202418.6818.7618.6218.6318.638,250
Mar 04, 202418.6618.6718.5818.6718.676,802
Mar 01, 202418.6018.6918.5918.6018.6019,632
Feb 29, 202418.4618.5918.4618.5918.599,350
Feb 28, 202418.3918.5818.3918.5618.5663,250
Feb 27, 202418.6318.6318.4518.4718.4775,299
Feb 26, 202418.5018.5018.4518.4518.4569,800
Feb 23, 202418.5518.6018.5018.5018.505,392
Feb 22, 202418.5118.6918.5018.5018.5019,978
Feb 21, 202418.5518.6918.5018.5218.525,600
Feb 20, 202418.5518.7018.4718.5018.5013,101
Feb 16, 202418.5518.5518.5018.5018.502,600
Feb 15, 202418.4918.5618.4318.5518.557,367
Feb 14, 202418.6818.6818.4818.5518.5515,289
Feb 14, 20240.27806 Dividend
Feb 13, 202418.8118.8118.7018.7418.4613,500
Feb 12, 202418.8518.8518.8018.8018.523,300
Feb 09, 202418.7618.8118.7518.8118.533,000
Feb 08, 202419.0519.0518.7018.7518.4765,284
Feb 07, 202418.9818.9818.9118.9818.701,800
Feb 06, 202418.9618.9618.8218.8518.5711,000
Feb 05, 202418.9519.1118.8818.8818.6018,243
Feb 02, 202418.9118.9718.8418.9418.6615,200
Feb 01, 202418.7118.9518.7018.9318.658,958
Jan 31, 202418.9018.9018.6518.6518.377,760
Jan 30, 202418.8418.8718.8018.8018.522,107
Jan 29, 202418.6618.8018.6418.8018.5258,135
Jan 26, 202418.5618.6018.5218.5818.303,000
Jan 25, 202418.4918.6518.4218.4218.1558,322
Jan 24, 202418.4918.5218.4518.5218.2564,865
Jan 23, 202418.3918.5218.2918.4018.1360,600
Jan 22, 202418.3018.4118.2918.2918.0212,926
Jan 19, 202418.2818.3118.1918.2517.9838,452
Jan 18, 202418.0718.3118.0718.1017.8321,318
Jan 17, 202417.8118.0917.8118.0817.818,669
Jan 16, 202417.6617.9117.6617.9017.636,060
Jan 15, 202417.7017.7017.6717.6717.4135,104
Jan 12, 202417.7417.7417.7017.7317.474,350
Jan 11, 202417.7517.7517.7017.7017.441,713
Jan 10, 202417.7017.7317.6417.7317.4731,528
Jan 09, 202417.6117.7017.6017.7017.441,250
Jan 08, 202417.4917.7017.4917.6117.3513,231
Jan 05, 202417.4217.5017.3717.5017.242,520
Jan 04, 202417.7617.7617.2517.2817.022,297
Jan 03, 202416.9417.2716.9417.2516.998,935
Jan 02, 202416.8516.9316.8516.9316.684,700
Dec 29, 202316.6416.7916.6416.7916.542,612
Dec 28, 202316.5016.6516.5016.6516.401,700
Dec 27, 202316.5516.5516.3816.4916.254,578
Dec 22, 202316.6216.6216.4716.5016.2622,121
Dec 21, 202316.5516.5716.5016.5116.276,300
Dec 20, 202316.9316.9316.6216.6716.428,024
Dec 19, 202316.9116.9116.5616.7316.488,765
Dec 18, 202317.2017.2016.7516.8116.566,254
Dec 15, 202316.7516.8016.4316.7516.507,622
Dec 14, 202316.5016.7516.3516.7516.507,435
Dec 13, 202316.3116.4716.2816.4716.2338,103
Dec 12, 202316.5016.5016.3116.3116.078,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...