Canada markets open in 7 hours 25 minutes

Enbridge Inc (ENB-PT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.19+0.08 (+0.42%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202419.1019.2019.1019.1919.195,424
May 01, 202419.0519.1118.9819.1119.115,353
Apr 30, 202418.9019.0118.9019.0019.0015,254
Apr 29, 202418.8819.0118.8818.9518.9524,829
Apr 26, 202418.7118.8818.6818.8818.8822,900
Apr 25, 202418.7018.7418.6118.7118.7114,059
Apr 24, 202418.6018.7718.6018.6518.6527,878
Apr 23, 202418.6518.6518.5318.6218.6217,616
Apr 22, 202418.5018.5018.3618.4018.4015,478
Apr 19, 202418.5418.5518.3618.3618.3614,158
Apr 18, 202418.3218.5018.3218.4518.457,487
Apr 17, 202418.7018.7018.4418.4518.456,710
Apr 16, 202418.4218.7218.4218.5318.5311,650
Apr 15, 202418.7018.7218.4218.4218.4216,417
Apr 12, 202418.9018.9018.6518.6718.674,435
Apr 11, 202418.7718.8918.7218.8918.894,687
Apr 10, 202418.7018.7218.6518.7218.724,448
Apr 09, 202418.7518.7518.6618.6618.667,661
Apr 08, 202418.6018.7518.6018.7518.7524,683
Apr 05, 202418.5118.7118.5118.6018.6017,730
Apr 04, 202418.4518.5018.3118.4518.4510,705
Apr 03, 202418.4018.4518.3518.4518.454,786
Apr 02, 202418.2118.3618.1918.3018.305,393
Apr 01, 202418.1918.2418.1518.2018.207,458
Mar 28, 202418.1018.1918.0118.1918.194,777
Mar 27, 202418.0218.1518.0018.1518.156,648
Mar 26, 202418.0518.1018.0518.0718.072,683
Mar 25, 202418.1218.1218.0318.0818.0810,954
Mar 22, 202418.1018.1518.0918.1018.1013,281
Mar 21, 202418.0618.1518.0518.1518.154,376
Mar 20, 202418.0518.1518.0318.1418.143,500
Mar 19, 202418.0518.1018.0018.0018.005,210
Mar 18, 202417.9618.0517.9518.0018.004,100
Mar 15, 202418.0018.0017.8917.9617.9618,874
Mar 14, 202417.9818.0017.9618.0018.004,428
Mar 13, 202418.0018.0017.8417.9017.9017,600
Mar 12, 202418.0018.0517.9717.9717.973,475
Mar 11, 202417.9218.0917.9018.0918.095,456
Mar 08, 202417.8117.9517.8117.9217.923,800
Mar 07, 202417.9517.9717.8817.8817.881,800
Mar 06, 202418.0018.0017.9117.9217.928,279
Mar 05, 202417.9918.0017.9317.9317.9310,347
Mar 04, 202418.0018.0517.9818.0018.0016,795
Mar 01, 202418.0418.0417.9718.0018.002,033
Feb 29, 202418.0018.0517.9518.0518.057,900
Feb 28, 202417.9518.0017.9518.0018.003,100
Feb 27, 202418.0218.0718.0118.0718.07900
Feb 26, 202417.8918.1017.8918.1018.107,500
Feb 23, 202418.0018.0217.8517.8517.853,543
Feb 22, 202418.0518.0517.9317.9317.933,300
Feb 21, 202418.0018.0017.9718.0018.001,869
Feb 20, 202418.1518.2018.0718.0718.075,485
Feb 16, 202418.0018.2518.0018.2318.2314,200
Feb 15, 202418.1418.1418.0118.1418.141,213
Feb 14, 202418.2518.3018.1718.1718.178,500
Feb 14, 20240.25456 Dividend
Feb 13, 202418.2518.4018.2218.4018.152,000
Feb 12, 202418.3118.3318.2118.2518.005,900
Feb 09, 202418.2418.3018.1818.3018.057,300
Feb 08, 202418.1618.1718.1618.1717.921,176
Feb 07, 202418.2218.2518.2218.2518.0032,451
Feb 06, 202418.3018.3018.2318.3018.0511,947
Feb 05, 202418.2618.3018.2518.2518.001,807
Feb 02, 202418.2418.3018.1518.2518.004,865
Feb 01, 202417.9118.1417.9018.1217.878,848
Jan 31, 202418.0918.0917.9117.9117.669,188
Jan 30, 202417.8518.0317.8018.0317.7829,200
Jan 29, 202417.6817.8717.6817.8617.6112,852
Jan 26, 202417.6117.6817.6117.6817.44500
Jan 25, 202417.5617.5617.4717.4717.233,294
Jan 24, 202417.5017.6317.5017.6317.392,130
Jan 23, 202417.4417.5317.4317.4817.2468,123
Jan 22, 202417.3017.5017.3017.4217.18116,780
Jan 19, 202417.3517.3517.0917.3017.0631,588
Jan 18, 202417.4417.4417.1117.3317.0954,603
Jan 17, 202416.8817.0516.8817.0016.766,414
Jan 16, 202416.9516.9516.8616.8616.632,493
Jan 15, 202416.8516.8516.8016.8516.6248,158
Jan 12, 202416.8616.9016.8516.8516.625,520
Jan 11, 202416.6516.8016.6516.8016.57700
Jan 10, 202417.0017.0016.7016.8516.622,887
Jan 09, 202416.8116.8516.7716.7716.542,600
Jan 08, 202416.7016.8116.7016.8116.583,900
Jan 05, 202416.5016.6316.5016.6316.40300
Jan 04, 202416.6916.6916.6916.6916.46200
Jan 03, 202416.4016.6116.4016.5316.308,300
Jan 02, 202416.3016.4016.2616.4016.174,300
Dec 29, 202315.9816.2415.9216.2416.029,586
Dec 28, 202315.8615.8615.8615.8615.64-
Dec 27, 202316.0016.0015.8615.8615.641,600
Dec 22, 202316.1616.1615.8516.0115.796,100
Dec 21, 202316.0016.0015.8615.9015.681,900
Dec 20, 202316.1016.2815.9516.2816.052,036
Dec 19, 202316.1016.1015.9616.0715.856,800
Dec 18, 202316.1816.1816.0516.1015.887,526
Dec 15, 202315.9916.3615.9916.1315.9110,956
Dec 14, 202315.8616.0615.8615.9915.7711,750
Dec 13, 202315.6015.8615.6015.8615.6412,423
Dec 12, 202315.9015.9015.5815.5815.369,687
Dec 11, 202315.6415.8015.6415.7615.545,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...