Enbridge Inc. (ENB.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

55.31

+0.52

(+0.95%)

At close: 04:00PM EDT

Time Period:

Sept 09, 2023 - Sept 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 09, 2024	54.85	55.35	54.85	55.31	55.31	5,366,207
Sept 06, 2024	54.72	55.07	54.50	54.79	54.79	9,476,300
Sept 05, 2024	54.76	55.16	54.61	54.64	54.64	6,003,100
Sept 04, 2024	54.45	54.93	54.40	54.60	54.60	3,968,600
Sept 03, 2024	53.93	54.63	53.75	54.48	54.48	11,145,200
Aug 30, 2024	53.48	54.27	53.34	54.22	54.22	11,804,000
Aug 29, 2024	53.25	53.39	53.02	53.36	53.36	6,967,100
Aug 28, 2024	53.22	53.36	52.93	53.08	53.08	5,483,100
Aug 27, 2024	53.50	53.77	53.35	53.36	53.36	6,325,200
Aug 26, 2024	53.70	53.98	53.63	53.84	53.84	11,528,600
Aug 23, 2024	53.38	53.67	53.35	53.60	53.60	5,134,400
Aug 22, 2024	52.95	53.15	52.90	53.15	53.15	11,796,100
Aug 21, 2024	53.31	53.48	52.98	53.02	53.02	7,234,200
Aug 20, 2024	53.37	53.48	53.14	53.24	53.24	10,951,600
Aug 19, 2024	53.00	53.51	52.89	53.35	53.35	19,363,600
Aug 16, 2024	53.09	53.13	52.76	52.98	52.98	16,453,200
Aug 15, 2024	53.24	53.27	52.77	52.96	52.96	19,470,300
Aug 14, 2024	54.12	54.49	53.90	54.22	54.22	13,802,800
Aug 13, 2024	53.64	54.14	53.55	54.00	54.00	16,075,600
Aug 12, 2024	53.50	53.84	53.39	53.68	53.68	14,239,000
Aug 09, 2024	53.00	53.49	52.85	53.36	53.36	16,312,700
Aug 08, 2024	52.96	53.35	52.86	53.21	53.21	14,557,900
Aug 07, 2024	52.89	53.30	52.51	52.89	52.89	9,953,000
Aug 06, 2024	51.50	52.90	51.21	52.76	52.76	19,087,300
Aug 02, 2024	51.75	52.67	51.42	52.61	52.61	10,084,700
Aug 01, 2024	51.77	52.20	51.50	52.15	52.15	11,600,800
Jul 31, 2024	51.67	51.83	51.44	51.67	51.67	13,577,100
Jul 30, 2024	50.97	51.66	50.86	51.54	51.54	8,296,500
Jul 29, 2024	50.87	51.04	50.66	50.84	50.84	9,847,900
Jul 26, 2024	50.39	50.87	50.32	50.72	50.72	3,142,200
Jul 25, 2024	50.41	50.67	50.22	50.25	50.25	5,063,100
Jul 24, 2024	50.17	50.73	50.17	50.50	50.50	6,097,500
Jul 23, 2024	50.51	50.59	50.18	50.25	50.25	4,410,100
Jul 22, 2024	50.36	50.64	50.27	50.51	50.51	11,345,500
Jul 19, 2024	49.66	50.35	49.58	50.17	50.17	8,408,200
Jul 18, 2024	49.48	49.91	49.35	49.74	49.74	8,349,600
Jul 17, 2024	49.21	49.72	49.16	49.58	49.58	8,346,400
Jul 16, 2024	49.20	49.39	48.88	49.22	49.22	4,750,900
Jul 15, 2024	49.39	49.39	48.91	48.95	48.95	5,387,700
Jul 12, 2024	48.86	49.34	48.74	49.24	49.24	3,575,800
Jul 11, 2024	48.81	48.97	48.66	48.81	48.81	6,239,800
Jul 10, 2024	48.25	48.73	48.17	48.70	48.70	6,879,400
Jul 09, 2024	48.18	48.29	47.87	48.22	48.22	4,728,300
Jul 08, 2024	48.50	48.55	48.15	48.25	48.25	4,252,600
Jul 05, 2024	48.95	49.00	48.45	48.49	48.49	6,113,800
Jul 04, 2024	48.99	49.00	48.80	48.95	48.95	1,871,200
Jul 03, 2024	49.09	49.39	48.81	48.83	48.83	3,375,800
Jul 02, 2024	48.56	49.13	48.56	48.93	48.93	6,193,500
Jun 28, 2024	48.35	48.79	48.35	48.67	48.67	6,439,400
Jun 27, 2024	48.41	48.49	48.15	48.28	48.28	2,961,400
Jun 26, 2024	47.70	48.51	47.56	48.43	48.43	3,989,200
Jun 25, 2024	47.91	48.06	47.58	47.77	47.77	3,964,500
Jun 24, 2024	47.60	48.06	47.42	47.97	47.97	8,882,100
Jun 21, 2024	47.50	47.70	47.43	47.50	47.50	13,741,800
Jun 20, 2024	47.60	47.90	47.41	47.55	47.55	5,687,200
Jun 19, 2024	47.65	47.84	47.52	47.57	47.57	1,856,400
Jun 18, 2024	47.78	47.98	47.62	47.75	47.75	3,755,500
Jun 17, 2024	48.09	48.15	47.78	47.83	47.83	4,975,800
Jun 14, 2024	48.51	48.52	48.11	48.25	48.25	8,310,200
Jun 13, 2024	48.75	48.81	48.57	48.59	48.59	2,668,800
Jun 12, 2024	49.04	49.28	48.86	48.93	48.93	4,731,700
Jun 11, 2024	49.02	49.03	48.68	48.78	48.78	5,167,300
Jun 10, 2024	49.33	49.39	49.03	49.08	49.08	7,769,600
Jun 07, 2024	49.35	49.50	49.03	49.21	49.21	7,011,900
Jun 06, 2024	49.63	49.93	49.41	49.48	49.48	5,140,200
Jun 05, 2024	49.46	49.75	49.36	49.68	49.68	5,858,100
Jun 04, 2024	49.69	49.69	49.02	49.27	49.27	4,223,800
Jun 03, 2024	49.46	49.92	49.46	49.69	49.69	11,680,000
May 31, 2024	49.02	49.90	48.78	49.83	49.83	12,935,800
May 30, 2024	48.96	49.28	48.80	48.92	48.92	7,344,000
May 29, 2024	49.22	49.23	48.82	48.93	48.93	11,118,300
May 28, 2024	49.28	49.55	49.15	49.33	49.33	7,247,200
May 27, 2024	49.52	49.70	49.50	49.57	49.57	7,097,500
May 24, 2024	49.54	49.66	49.45	49.53	49.53	9,148,900
May 23, 2024	50.12	50.25	49.32	49.45	49.45	13,817,900
May 22, 2024	50.05	50.35	49.93	50.12	50.12	15,903,100
May 21, 2024	49.96	50.41	49.86	50.20	50.20	14,186,900
May 17, 2024	50.20	50.20	49.91	50.04	50.04	16,220,000
May 16, 2024	50.18	50.44	49.83	50.06	50.06	7,010,600
May 15, 2024	50.59	50.72	50.18	50.33	50.33	14,363,200
May 14, 2024	50.71	50.77	50.11	50.50	50.50	24,485,800
May 13, 2024	51.95	52.04	51.45	51.68	51.68	11,278,700
May 10, 2024	51.99	52.34	51.45	51.67	51.67	12,335,000
May 09, 2024	51.19	51.38	51.02	51.14	51.14	12,333,600
May 08, 2024	50.20	51.55	50.20	51.15	51.15	11,410,500
May 07, 2024	50.41	50.61	50.30	50.58	50.58	18,787,200
May 06, 2024	50.05	50.25	49.92	50.14	50.14	12,390,000
May 03, 2024	49.95	50.37	49.64	49.73	49.73	5,589,800
May 02, 2024	49.20	49.85	49.11	49.83	49.83	11,044,800
May 01, 2024	48.90	49.26	48.59	48.99	48.99	6,890,900
Apr 30, 2024	49.25	49.26	48.89	48.95	48.95	13,542,600
Apr 29, 2024	48.99	49.17	48.78	49.15	49.15	12,512,100
Apr 26, 2024	49.63	49.67	48.88	48.96	48.96	9,400,200
Apr 25, 2024	48.60	49.65	48.48	49.52	49.52	9,030,800
Apr 24, 2024	48.44	48.93	48.29	48.86	48.86	7,043,200
Apr 23, 2024	48.44	48.57	48.20	48.41	48.41	13,384,400
Apr 22, 2024	48.00	48.45	47.59	48.43	48.43	18,561,500
Apr 19, 2024	46.71	48.01	46.65	47.97	47.97	11,703,500
Apr 18, 2024	45.89	46.73	45.89	46.67	46.67	14,627,800
Apr 17, 2024	45.74	45.98	45.39	45.89	45.89	11,511,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,027.15+245.72(+1.08%)

S&P 5005,471.05+62.63(+1.16%)

DOW40,829.59+484.18(+1.20%)

CAD/USD0.7377+0.0008(+0.1033%)

CRUDE OIL68.80+1.13(+1.67%)

BTC-CAD77,899.43+4,124.52(+5.59%)

Enbridge Inc. (ENB.TO)

S&P/TSX
23,027.15
+245.72(+1.08%)

S&P 500
5,471.05
+62.63(+1.16%)

DOW
40,829.59
+484.18(+1.20%)

CAD/USD
0.7377
+0.0008(+0.1033%)

CRUDE OIL
68.80
+1.13(+1.67%)

BTC-CAD
77,899.43
+4,124.52(+5.59%)