STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

Equities rallied at end of last week, getting a boost from a "Goldilocks" U.S. jobs print

Enbridge Inc. (ENB-PV.TO)

Toronto - Toronto Real Time Price. Currency in USD

Add to watchlist

21.95

0.00

(0.00%)

As of 03:58PM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	22.00	22.00	21.90	21.95	21.95	1,800
May 02, 2024	21.75	21.93	21.75	21.91	21.91	1,542
May 01, 2024	21.80	21.80	21.75	21.79	21.79	1,100
Apr 30, 2024	21.56	21.81	21.56	21.81	21.81	13,100
Apr 29, 2024	21.50	21.63	21.50	21.63	21.63	7,772
Apr 26, 2024	21.55	21.56	21.54	21.56	21.56	6,158
Apr 25, 2024	21.51	21.53	21.45	21.53	21.53	5,500
Apr 24, 2024	21.65	21.65	21.40	21.40	21.40	3,795
Apr 23, 2024	21.58	21.70	21.35	21.60	21.60	10,300
Apr 22, 2024	21.30	21.84	21.25	21.35	21.35	5,100
Apr 19, 2024	21.28	21.35	21.25	21.35	21.35	2,400
Apr 18, 2024	21.49	21.49	21.31	21.31	21.31	3,300
Apr 17, 2024	21.57	21.57	20.99	21.38	21.38	6,804
Apr 16, 2024	21.41	21.55	21.35	21.37	21.37	5,218
Apr 15, 2024	21.64	21.65	21.28	21.49	21.49	6,065
Apr 12, 2024	21.93	21.95	21.75	21.75	21.75	3,933
Apr 11, 2024	21.96	22.08	21.85	22.05	22.05	1,002
Apr 10, 2024	22.09	22.10	22.09	22.10	22.10	800
Apr 09, 2024	22.09	22.16	22.01	22.05	22.05	3,627
Apr 08, 2024	22.08	22.11	21.99	22.04	22.04	26,852
Apr 05, 2024	21.78	21.99	21.74	21.99	21.99	42,030
Apr 04, 2024	21.66	21.79	21.62	21.75	21.75	13,300
Apr 03, 2024	21.74	21.74	21.63	21.63	21.63	2,600
Apr 02, 2024	21.66	21.84	21.66	21.80	21.80	5,800
Apr 01, 2024	21.80	21.80	21.68	21.71	21.71	682
Mar 28, 2024	21.81	21.81	21.64	21.71	21.71	4,100
Mar 27, 2024	21.65	21.87	21.60	21.78	21.78	2,750
Mar 26, 2024	21.73	21.77	21.71	21.71	21.71	2,100
Mar 25, 2024	21.66	21.70	21.66	21.70	21.70	1,200
Mar 22, 2024	21.76	21.77	21.68	21.68	21.68	2,300
Mar 21, 2024	21.76	21.81	21.74	21.81	21.81	5,035
Mar 20, 2024	21.70	21.74	21.52	21.69	21.69	2,100
Mar 19, 2024	21.74	21.74	21.74	21.74	21.74	371
Mar 18, 2024	21.84	21.84	21.72	21.74	21.74	4,205
Mar 15, 2024	21.84	21.85	21.84	21.85	21.85	200
Mar 14, 2024	21.85	21.85	21.72	21.76	21.76	1,400
Mar 13, 2024	21.86	21.88	21.70	21.88	21.88	3,970
Mar 12, 2024	21.88	21.88	21.74	21.88	21.88	1,588
Mar 11, 2024	21.70	21.85	21.61	21.85	21.85	4,640
Mar 08, 2024	21.70	21.70	21.66	21.70	21.70	10,400
Mar 07, 2024	21.84	21.84	21.65	21.70	21.70	8,185
Mar 06, 2024	21.78	21.85	21.70	21.85	21.85	2,225
Mar 05, 2024	21.61	21.85	21.59	21.85	21.85	2,290
Mar 04, 2024	21.74	21.80	21.74	21.80	21.80	2,653
Mar 01, 2024	21.55	21.79	21.55	21.75	21.75	2,417
Feb 29, 2024	21.60	21.75	21.56	21.70	21.70	4,311
Feb 28, 2024	21.67	21.75	21.65	21.69	21.69	8,629
Feb 27, 2024	21.65	21.79	21.46	21.79	21.79	5,134
Feb 26, 2024	21.70	21.70	21.60	21.65	21.65	1,905
Feb 23, 2024	21.59	21.70	21.59	21.60	21.60	3,470
Feb 22, 2024	21.61	21.61	21.61	21.61	21.61	800
Feb 21, 2024	21.59	21.60	21.59	21.60	21.60	1,200
Feb 20, 2024	21.70	21.71	21.70	21.70	21.70	2,450
Feb 16, 2024	21.56	21.70	21.56	21.70	21.70	5,385
Feb 15, 2024	21.70	21.70	21.70	21.70	21.70	801
Feb 14, 2024	21.69	21.95	21.40	21.70	21.70	12,171
Feb 14, 2024	0.41898 Dividend
Feb 13, 2024	21.81	21.85	21.59	21.85	21.43	1,665
Feb 12, 2024	21.81	21.90	21.81	21.85	21.43	924
Feb 09, 2024	21.87	21.87	21.87	21.87	21.45	-
Feb 08, 2024	21.99	21.99	21.87	21.87	21.45	1,022
Feb 07, 2024	21.90	21.98	21.89	21.96	21.54	3,550
Feb 06, 2024	21.88	21.88	21.88	21.88	21.46	100
Feb 05, 2024	21.69	21.91	21.63	21.91	21.49	1,900
Feb 02, 2024	21.69	21.70	21.60	21.60	21.19	6,760
Feb 01, 2024	21.52	21.73	21.51	21.65	21.23	3,604
Jan 31, 2024	21.50	21.52	21.50	21.52	21.11	3,309
Jan 30, 2024	21.50	21.60	21.42	21.60	21.19	5,025
Jan 29, 2024	21.50	21.50	21.28	21.28	20.87	700
Jan 26, 2024	21.50	21.50	21.49	21.50	21.09	2,200
Jan 25, 2024	21.35	21.50	21.35	21.50	21.09	4,650
Jan 24, 2024	21.32	21.39	21.11	21.35	20.94	13,098
Jan 23, 2024	21.38	21.39	21.32	21.32	20.91	4,460
Jan 22, 2024	21.50	21.50	21.16	21.16	20.75	1,425
Jan 19, 2024	21.50	21.50	21.30	21.30	20.89	11,703
Jan 18, 2024	21.40	21.50	21.40	21.49	21.08	2,375
Jan 17, 2024	21.40	21.60	21.40	21.45	21.04	6,700
Jan 16, 2024	21.44	21.50	21.35	21.40	20.99	7,225
Jan 15, 2024	21.31	21.31	21.31	21.31	20.90	-
Jan 12, 2024	21.24	21.40	21.05	21.31	20.90	2,995
Jan 11, 2024	21.10	21.20	21.04	21.04	20.64	9,800
Jan 10, 2024	21.10	21.19	21.10	21.10	20.70	3,550
Jan 09, 2024	21.09	21.12	21.04	21.12	20.72	5,500
Jan 08, 2024	21.20	21.20	20.98	21.15	20.74	2,250
Jan 05, 2024	21.10	21.10	21.10	21.10	20.70	1,900
Jan 04, 2024	20.96	21.13	20.96	20.97	20.57	4,117
Jan 03, 2024	21.01	21.01	20.90	20.91	20.51	4,107
Jan 02, 2024	21.03	21.19	21.03	21.10	20.70	1,600
Dec 29, 2023	21.08	21.15	21.03	21.03	20.63	801
Dec 28, 2023	21.01	21.01	20.91	20.91	20.51	8,033
Dec 27, 2023	21.12	21.12	20.85	21.02	20.62	9,200
Dec 22, 2023	21.30	21.30	21.15	21.15	20.74	7,070
Dec 21, 2023	21.30	21.30	21.20	21.20	20.79	1,710
Dec 20, 2023	21.20	21.31	21.17	21.30	20.89	4,170
Dec 19, 2023	21.32	21.40	21.24	21.24	20.83	8,600
Dec 18, 2023	21.26	21.32	21.12	21.27	20.86	18,500
Dec 15, 2023	21.38	21.38	21.27	21.30	20.89	4,002
Dec 14, 2023	21.31	21.49	21.31	21.45	21.04	6,550
Dec 13, 2023	21.50	21.89	21.40	21.40	20.99	9,300
Dec 12, 2023	21.61	22.00	21.59	21.59	21.18	7,990
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,122.53+175.12(+0.80%)

S&P 5005,159.69+31.90(+0.62%)

DOW38,825.35+149.67(+0.39%)

CAD/USD0.7327+0.0018(+0.25%)

CRUDE OIL78.89+0.78(+1.00%)

Bitcoin CAD87,393.02+194.07(+0.22%)

STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

Enbridge Inc. (ENB-PV.TO)

S&P/TSX
22,122.53
+175.12(+0.80%)

S&P 500
5,159.69
+31.90(+0.62%)

DOW
38,825.35
+149.67(+0.39%)

CAD/USD
0.7327
+0.0018(+0.25%)

CRUDE OIL
78.89
+0.78(+1.00%)

Bitcoin CAD
87,393.02
+194.07(+0.22%)