STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Boeing falls after FAA launches new probe into company's 787 Dreamliner

Enbridge Inc (ENB-PN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

21.10

+0.18

(+0.86%)

At close: 03:05PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	20.75	21.22	20.91	21.10	21.10	40,981
May 03, 2024	20.75	21.00	20.75	20.92	20.92	34,963
May 02, 2024	20.55	20.84	20.55	20.84	20.84	8,709
May 01, 2024	20.50	20.55	20.50	20.55	20.55	9,141
Apr 30, 2024	20.52	20.55	20.45	20.54	20.54	20,624
Apr 29, 2024	20.50	20.59	20.50	20.52	20.52	4,800
Apr 26, 2024	20.25	20.45	20.25	20.40	20.40	2,085
Apr 25, 2024	20.30	20.30	20.23	20.25	20.25	800
Apr 24, 2024	20.50	20.50	20.25	20.25	20.25	8,081
Apr 23, 2024	20.30	20.60	20.30	20.41	20.41	3,600
Apr 22, 2024	20.47	20.52	20.40	20.43	20.43	3,400
Apr 19, 2024	20.32	20.55	20.32	20.45	20.45	8,924
Apr 18, 2024	20.31	20.50	20.31	20.33	20.33	4,700
Apr 17, 2024	20.24	20.60	20.24	20.40	20.40	2,200
Apr 16, 2024	20.50	20.50	20.27	20.38	20.38	1,973
Apr 15, 2024	20.81	20.81	20.21	20.21	20.21	12,550
Apr 12, 2024	20.93	20.95	20.71	20.71	20.71	6,013
Apr 11, 2024	20.90	20.99	20.87	20.99	20.99	3,600
Apr 10, 2024	20.90	20.95	20.85	20.95	20.95	8,283
Apr 09, 2024	20.95	20.95	20.90	20.90	20.90	2,200
Apr 08, 2024	20.95	20.95	20.94	20.94	20.94	400
Apr 05, 2024	20.87	20.93	20.84	20.91	20.91	12,156
Apr 04, 2024	20.78	20.90	20.78	20.82	20.82	3,511
Apr 03, 2024	20.86	20.87	20.85	20.85	20.85	4,200
Apr 02, 2024	20.79	20.86	20.79	20.86	20.86	3,672
Apr 01, 2024	20.81	20.81	20.75	20.75	20.75	1,900
Mar 28, 2024	20.82	20.89	20.79	20.79	20.79	1,590
Mar 27, 2024	20.80	20.90	20.76	20.76	20.76	6,464
Mar 26, 2024	20.80	20.80	20.76	20.80	20.80	927
Mar 25, 2024	20.90	20.90	20.77	20.77	20.77	2,570
Mar 22, 2024	20.90	20.95	20.80	20.80	20.80	11,322
Mar 21, 2024	20.85	20.93	20.85	20.93	20.93	4,474
Mar 20, 2024	20.85	20.93	20.83	20.83	20.83	6,400
Mar 19, 2024	20.76	20.85	20.76	20.85	20.85	9,120
Mar 18, 2024	20.77	20.86	20.77	20.78	20.78	2,300
Mar 15, 2024	20.82	20.86	20.60	20.60	20.60	6,735
Mar 14, 2024	20.85	20.85	20.79	20.79	20.79	2,395
Mar 13, 2024	20.95	20.97	20.90	20.90	20.90	12,800
Mar 12, 2024	20.85	20.98	20.85	20.98	20.98	13,165
Mar 11, 2024	20.76	20.93	20.76	20.91	20.91	4,974
Mar 08, 2024	20.80	20.80	20.76	20.77	20.77	6,691
Mar 07, 2024	20.75	20.80	20.64	20.74	20.74	6,880
Mar 06, 2024	20.80	20.80	20.76	20.76	20.76	14,715
Mar 05, 2024	20.68	20.80	20.66	20.80	20.80	7,393
Mar 04, 2024	20.82	20.85	20.75	20.80	20.80	7,343
Mar 01, 2024	20.74	20.75	20.65	20.67	20.67	13,230
Feb 29, 2024	20.65	20.70	20.56	20.56	20.56	3,000
Feb 28, 2024	20.39	20.54	20.39	20.53	20.53	46,747
Feb 27, 2024	20.44	20.58	20.44	20.47	20.47	5,450
Feb 26, 2024	20.36	20.56	20.36	20.56	20.56	4,633
Feb 23, 2024	20.60	20.62	20.50	20.50	20.50	7,972
Feb 22, 2024	20.60	20.65	20.60	20.62	20.62	5,722
Feb 21, 2024	20.55	20.55	20.50	20.50	20.50	1,570
Feb 20, 2024	20.53	20.70	20.50	20.50	20.50	5,923
Feb 16, 2024	20.57	20.70	20.57	20.70	20.70	4,835
Feb 15, 2024	20.51	20.57	20.50	20.57	20.57	5,282
Feb 14, 2024	20.74	20.74	20.38	20.44	20.44	12,047
Feb 14, 2024	0.4185 Dividend
Feb 13, 2024	20.84	20.88	20.76	20.85	20.43	38,919
Feb 12, 2024	20.98	21.00	20.83	20.85	20.43	8,710
Feb 09, 2024	20.88	20.90	20.85	20.85	20.43	4,340
Feb 08, 2024	20.95	21.00	20.91	20.94	20.52	10,188
Feb 07, 2024	20.81	20.97	20.80	20.91	20.49	7,686
Feb 06, 2024	21.09	21.09	20.85	20.85	20.43	8,654
Feb 05, 2024	21.00	21.00	20.74	20.99	20.57	10,575
Feb 02, 2024	20.98	21.00	20.90	21.00	20.58	15,040
Feb 01, 2024	20.93	21.04	20.85	20.99	20.57	134,496
Jan 31, 2024	20.85	21.03	20.85	20.86	20.44	23,400
Jan 30, 2024	20.87	20.94	20.84	20.90	20.48	16,822
Jan 29, 2024	20.78	20.92	20.77	20.89	20.47	11,322
Jan 26, 2024	20.80	20.92	20.75	20.92	20.50	9,280
Jan 25, 2024	20.60	20.80	20.56	20.56	20.15	7,286
Jan 24, 2024	20.60	20.76	20.56	20.76	20.34	9,616
Jan 23, 2024	20.68	20.70	20.52	20.59	20.18	10,699
Jan 22, 2024	20.77	20.81	20.55	20.55	20.14	12,999
Jan 19, 2024	20.84	20.84	20.55	20.57	20.16	32,333
Jan 18, 2024	20.85	20.85	20.68	20.78	20.36	6,070
Jan 17, 2024	20.80	20.88	20.76	20.82	20.40	17,331
Jan 16, 2024	20.59	20.80	20.59	20.80	20.38	8,846
Jan 15, 2024	20.60	20.75	20.60	20.66	20.25	41,800
Jan 12, 2024	20.53	20.86	20.53	20.75	20.33	18,874
Jan 11, 2024	20.80	20.80	20.56	20.56	20.15	6,958
Jan 10, 2024	20.75	20.86	20.64	20.77	20.35	6,775
Jan 09, 2024	20.78	20.86	20.74	20.77	20.35	3,395
Jan 08, 2024	20.65	20.76	20.65	20.70	20.28	10,011
Jan 05, 2024	20.60	20.65	20.60	20.65	20.24	9,800
Jan 04, 2024	20.60	20.60	20.51	20.60	20.19	10,800
Jan 03, 2024	20.50	20.65	20.40	20.55	20.14	10,400
Jan 02, 2024	20.60	20.65	20.50	20.50	20.09	20,208
Dec 29, 2023	20.60	20.65	20.56	20.65	20.24	5,071
Dec 28, 2023	20.93	20.93	20.93	20.93	20.51	800
Dec 27, 2023	20.32	20.75	20.32	20.51	20.10	1,010
Dec 22, 2023	20.51	20.65	20.40	20.53	20.12	21,100
Dec 21, 2023	20.60	20.65	20.51	20.59	20.18	5,822
Dec 20, 2023	20.75	20.75	20.56	20.56	20.15	4,133
Dec 19, 2023	20.50	20.84	20.45	20.66	20.25	27,909
Dec 18, 2023	20.48	20.98	20.30	20.44	20.03	10,430
Dec 15, 2023	20.50	20.57	20.31	20.40	19.99	25,900
Dec 14, 2023	20.03	20.69	20.03	20.69	20.27	23,707
Dec 13, 2023	19.90	20.22	19.76	20.09	19.69	64,097
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7317+0.0008(+0.11%)

CRUDE OIL78.55+0.44(+0.56%)

Bitcoin CAD86,479.42-653.12(-0.75%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Enbridge Inc (ENB-PN.TO)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7317
+0.0008(+0.11%)

CRUDE OIL
78.55
+0.44(+0.56%)

Bitcoin CAD
86,479.42
-653.12(-0.75%)