Canada markets closed

Enbridge Inc. (ENB-PY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.82-0.02 (-0.11%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.7517.8817.7017.8217.8231,351
May 02, 202417.7517.8417.6017.8417.8424,743
May 01, 202417.6517.7517.6317.7517.7584,219
Apr 30, 202417.5717.7117.5717.6317.6325,347
Apr 29, 202417.6317.7017.5817.6317.6311,272
Apr 26, 202417.6517.6517.5517.5517.5518,244
Apr 25, 202417.5817.6517.5217.5217.5236,250
Apr 24, 202417.6217.6217.5517.5517.5533,721
Apr 23, 202417.6517.7517.6217.6217.629,099
Apr 22, 202417.6017.8517.5517.6017.607,307
Apr 19, 202417.7017.7017.6017.6017.605,247
Apr 18, 202417.6117.6117.6117.6117.61200
Apr 17, 202417.6217.6217.6117.6117.61500
Apr 16, 202417.6017.7517.6017.6517.654,495
Apr 15, 202417.8917.9017.6017.6017.6011,948
Apr 12, 202417.9917.9917.6317.8117.8113,692
Apr 11, 202417.8118.0017.8118.0018.0015,867
Apr 10, 202417.6517.7917.6017.7917.7918,887
Apr 09, 202417.6717.6717.5817.6117.614,409
Apr 08, 202417.6917.6917.5617.6517.6532,409
Apr 05, 202417.6217.6217.4817.6017.6038,285
Apr 04, 202417.2817.5517.2817.4517.4526,176
Apr 03, 202417.2317.4417.2017.2817.2830,100
Apr 02, 202416.9717.2716.9717.2217.2217,863
Apr 01, 202416.9517.0716.8817.0017.0018,430
Mar 28, 202416.9916.9916.9216.9616.964,540
Mar 27, 202416.8616.8716.8016.8616.866,603
Mar 26, 202416.8516.9416.8416.8816.8816,093
Mar 25, 202416.8716.9216.8516.8616.866,941
Mar 22, 202416.9916.9916.8216.8216.8212,885
Mar 21, 202416.9216.9916.8516.9916.994,766
Mar 20, 202416.9416.9516.9216.9216.921,500
Mar 19, 202416.8916.9816.8916.9216.926,000
Mar 18, 202416.9016.9016.8816.8816.883,104
Mar 15, 202416.8816.9216.8716.8816.8812,291
Mar 14, 202416.9116.9116.7516.9016.902,640
Mar 13, 202416.8916.8916.7816.7816.7810,602
Mar 12, 202416.7616.8516.7616.8516.85300
Mar 11, 202416.7716.7816.7016.7516.757,902
Mar 08, 202416.6816.7616.6716.6816.684,200
Mar 07, 202416.9216.9216.8016.8016.801,925
Mar 06, 202416.7516.8216.7516.8216.8211,595
Mar 05, 202416.7716.8016.7516.7516.753,979
Mar 04, 202416.8016.8116.7216.8116.819,360
Mar 01, 202416.7516.8416.7516.7516.7526,500
Feb 29, 202416.7016.8016.7016.7816.787,300
Feb 28, 202416.8616.8616.7016.7016.701,900
Feb 27, 202416.7516.8016.7016.7016.701,050
Feb 26, 202416.7216.7516.6616.6616.665,200
Feb 23, 202416.8016.8416.7116.7116.7119,026
Feb 22, 202416.7516.7916.6516.7516.7511,900
Feb 21, 202416.7316.8016.7316.7316.732,000
Feb 20, 202416.8016.8516.7316.7316.733,400
Feb 16, 202416.7516.7516.6616.7116.716,590
Feb 15, 202416.6216.7016.6116.6116.618,820
Feb 14, 202416.9816.9816.6516.7316.7322,795
Feb 14, 20240.23356 Dividend
Feb 13, 202417.0217.0816.9017.0016.77129,651
Feb 12, 202417.0917.0916.9617.0816.8516,950
Feb 09, 202416.8516.9316.8516.9016.672,304
Feb 08, 202416.8816.8816.6616.8116.5814,599
Feb 07, 202416.7016.8616.6616.8616.6312,095
Feb 06, 202416.8516.9416.6416.7116.486,755
Feb 05, 202416.7916.8516.7916.8516.6210,895
Feb 02, 202416.7516.7816.7116.7816.5510,990
Feb 01, 202416.7116.7816.6616.7816.5514,129
Jan 31, 202416.7516.8016.6616.6616.435,040
Jan 30, 202416.7316.7516.7316.7516.5214,700
Jan 29, 202416.5016.6016.5016.6016.3714,911
Jan 26, 202416.4116.4616.4016.4616.232,429
Jan 25, 202416.4216.5016.3716.3716.1510,202
Jan 24, 202416.3016.4416.3016.4416.219,123
Jan 23, 202416.2516.3016.1916.3016.0811,536
Jan 22, 202416.2116.2116.1216.1215.9017,040
Jan 19, 202416.0416.3016.0416.1515.9332,307
Jan 18, 202416.0116.2516.0116.2516.038,920
Jan 17, 202415.8816.0115.8815.9515.7329,390
Jan 16, 202415.8715.8815.8415.8615.644,460
Jan 15, 202415.7515.8715.7515.8715.6532,250
Jan 12, 202415.6515.7415.6515.7415.5236,100
Jan 11, 202415.7315.7315.6015.6615.448,360
Jan 10, 202415.6615.6915.5515.6915.4715,756
Jan 09, 202415.6515.7315.6015.6315.4210,369
Jan 08, 202415.6015.6615.5715.6515.4332,200
Jan 05, 202415.5615.6015.4515.5215.3111,731
Jan 04, 202415.4515.4515.4515.4515.24700
Jan 03, 202415.2615.5115.2615.4215.2110,800
Jan 02, 202415.2015.2615.1915.2515.0410,600
Dec 29, 202315.0615.1515.0515.1514.947,049
Dec 28, 202314.8715.0214.8714.9514.741,100
Dec 27, 202315.0115.0514.8114.8114.613,480
Dec 22, 202315.0015.0114.9215.0014.7921,063
Dec 21, 202315.0015.0014.9014.9914.788,000
Dec 20, 202315.0115.1014.9914.9914.7810,297
Dec 19, 202314.9415.0614.9015.0514.8458,232
Dec 18, 202315.1015.1014.9915.0014.7956,706
Dec 15, 202315.1315.1314.9615.1314.923,900
Dec 14, 202315.0715.2315.0715.1014.892,300
Dec 13, 202314.8615.0614.8015.0614.8544,303
Dec 12, 202314.9514.9514.8414.8414.647,750
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...