Enbridge Inc. (ENB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 08, 2024 | 55.50 | 55.56 | 55.16 | 55.50 | 55.50 | 5,575,852 |
| Oct 07, 2024 | 55.78 | 55.87 | 55.36 | 55.66 | 55.66 | 10,356,300 |
| Oct 04, 2024 | 55.39 | 55.79 | 55.18 | 55.76 | 55.76 | 8,856,400 |
| Oct 03, 2024 | 55.39 | 55.39 | 54.82 | 55.25 | 55.25 | 2,762,500 |
| Oct 02, 2024 | 55.72 | 55.75 | 55.05 | 55.42 | 55.42 | 2,368,200 |
| Oct 01, 2024 | 54.90 | 55.55 | 54.78 | 55.51 | 55.51 | 5,017,300 |
| Sept 30, 2024 | 54.66 | 55.02 | 54.44 | 54.94 | 54.94 | 4,333,100 |
| Sept 27, 2024 | 55.00 | 55.16 | 54.71 | 55.03 | 55.03 | 2,173,000 |
| Sept 26, 2024 | 55.42 | 55.44 | 54.63 | 54.94 | 54.94 | 5,014,300 |
| Sept 25, 2024 | 55.08 | 55.46 | 55.04 | 55.42 | 55.42 | 3,099,900 |
| Sept 24, 2024 | 55.19 | 55.37 | 54.86 | 54.90 | 54.90 | 3,205,700 |
| Sept 23, 2024 | 54.91 | 55.26 | 54.78 | 55.22 | 55.22 | 5,154,700 |
| Sept 20, 2024 | 54.82 | 55.01 | 54.47 | 54.98 | 54.98 | 18,058,200 |
| Sept 19, 2024 | 55.35 | 55.44 | 54.48 | 54.82 | 54.82 | 4,763,800 |
| Sept 18, 2024 | 55.50 | 55.57 | 54.98 | 55.18 | 55.18 | 5,671,300 |
| Sept 17, 2024 | 56.00 | 56.09 | 55.43 | 55.51 | 55.51 | 4,027,800 |
| Sept 16, 2024 | 55.50 | 55.99 | 55.49 | 55.96 | 55.96 | 8,465,500 |
| Sept 13, 2024 | 55.02 | 55.45 | 54.95 | 55.37 | 55.37 | 4,219,400 |
| Sept 12, 2024 | 54.79 | 55.02 | 54.71 | 54.98 | 54.98 | 7,449,100 |
| Sept 11, 2024 | 54.62 | 54.74 | 54.14 | 54.63 | 54.63 | 10,363,300 |
| Sept 10, 2024 | 55.28 | 55.40 | 54.50 | 54.76 | 54.76 | 9,778,700 |
| Sept 09, 2024 | 54.85 | 55.35 | 54.85 | 55.31 | 55.31 | 5,376,600 |
| 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 15, 2024 | 0.915 Dividend | |||||
| Aug 14, 2024 | 54.12 | 54.49 | 53.90 | 54.22 | 53.31 | 13,802,800 |
| Aug 13, 2024 | 53.64 | 54.14 | 53.55 | 54.00 | 53.09 | 16,075,600 |
| Aug 12, 2024 | 53.50 | 53.84 | 53.39 | 53.68 | 52.77 | 14,239,000 |
| Aug 09, 2024 | 53.00 | 53.49 | 52.85 | 53.36 | 52.46 | 16,312,700 |
| Aug 08, 2024 | 52.96 | 53.35 | 52.86 | 53.21 | 52.31 | 14,557,900 |
| Aug 07, 2024 | 52.89 | 53.30 | 52.51 | 52.89 | 52.00 | 9,953,000 |
| Aug 06, 2024 | 51.50 | 52.90 | 51.21 | 52.76 | 51.87 | 19,087,300 |
| Aug 02, 2024 | 51.75 | 52.67 | 51.42 | 52.61 | 51.72 | 10,084,700 |
| Aug 01, 2024 | 51.77 | 52.20 | 51.50 | 52.15 | 51.27 | 11,600,800 |
| Jul 31, 2024 | 51.67 | 51.83 | 51.44 | 51.67 | 50.80 | 13,577,100 |
| Jul 30, 2024 | 50.97 | 51.66 | 50.86 | 51.54 | 50.67 | 8,296,500 |
| Jul 29, 2024 | 50.87 | 51.04 | 50.66 | 50.84 | 49.98 | 9,847,900 |
| Jul 26, 2024 | 50.39 | 50.87 | 50.32 | 50.72 | 49.86 | 3,142,200 |
| Jul 25, 2024 | 50.41 | 50.67 | 50.22 | 50.25 | 49.40 | 5,063,100 |
| Jul 24, 2024 | 50.17 | 50.73 | 50.17 | 50.50 | 49.65 | 6,097,500 |
| Jul 23, 2024 | 50.51 | 50.59 | 50.18 | 50.25 | 49.40 | 4,410,100 |
| Jul 22, 2024 | 50.36 | 50.64 | 50.27 | 50.51 | 49.66 | 11,345,500 |
| Jul 19, 2024 | 49.66 | 50.35 | 49.58 | 50.17 | 49.32 | 8,408,200 |
| Jul 18, 2024 | 49.48 | 49.91 | 49.35 | 49.74 | 48.90 | 8,349,600 |
| Jul 17, 2024 | 49.21 | 49.72 | 49.16 | 49.58 | 48.74 | 8,346,400 |
| Jul 16, 2024 | 49.20 | 49.39 | 48.88 | 49.22 | 48.39 | 4,750,900 |
| Jul 15, 2024 | 49.39 | 49.39 | 48.91 | 48.95 | 48.12 | 5,387,700 |
| Jul 12, 2024 | 48.86 | 49.34 | 48.74 | 49.24 | 48.41 | 3,575,800 |
| Jul 11, 2024 | 48.81 | 48.97 | 48.66 | 48.81 | 47.99 | 6,239,800 |
| Jul 10, 2024 | 48.25 | 48.73 | 48.17 | 48.70 | 47.88 | 6,879,400 |
| Jul 09, 2024 | 48.18 | 48.29 | 47.87 | 48.22 | 47.41 | 4,728,300 |
| Jul 08, 2024 | 48.50 | 48.55 | 48.15 | 48.25 | 47.44 | 4,252,600 |
| Jul 05, 2024 | 48.95 | 49.00 | 48.45 | 48.49 | 47.67 | 6,113,800 |
| Jul 04, 2024 | 48.99 | 49.00 | 48.80 | 48.95 | 48.12 | 1,871,200 |
| Jul 03, 2024 | 49.09 | 49.39 | 48.81 | 48.83 | 48.01 | 3,375,800 |
| Jul 02, 2024 | 48.56 | 49.13 | 48.56 | 48.93 | 48.10 | 6,193,500 |
| Jun 28, 2024 | 48.35 | 48.79 | 48.35 | 48.67 | 47.85 | 6,439,400 |
| Jun 27, 2024 | 48.41 | 48.49 | 48.15 | 48.28 | 47.47 | 2,961,400 |
| Jun 26, 2024 | 47.70 | 48.51 | 47.56 | 48.43 | 47.61 | 3,989,200 |
| Jun 25, 2024 | 47.91 | 48.06 | 47.58 | 47.77 | 46.96 | 3,964,500 |
| Jun 24, 2024 | 47.60 | 48.06 | 47.42 | 47.97 | 47.16 | 8,882,100 |
| Jun 21, 2024 | 47.50 | 47.70 | 47.43 | 47.50 | 46.70 | 13,741,800 |
| Jun 20, 2024 | 47.60 | 47.90 | 47.41 | 47.55 | 46.75 | 5,687,200 |
| Jun 19, 2024 | 47.65 | 47.84 | 47.52 | 47.57 | 46.77 | 1,856,400 |
| Jun 18, 2024 | 47.78 | 47.98 | 47.62 | 47.75 | 46.94 | 3,755,500 |
| Jun 17, 2024 | 48.09 | 48.15 | 47.78 | 47.83 | 47.02 | 4,975,800 |
| Jun 14, 2024 | 48.51 | 48.52 | 48.11 | 48.25 | 47.44 | 8,310,200 |
| Jun 13, 2024 | 48.75 | 48.81 | 48.57 | 48.59 | 47.77 | 2,668,800 |
| Jun 12, 2024 | 49.04 | 49.28 | 48.86 | 48.93 | 48.10 | 4,731,700 |
| Jun 11, 2024 | 49.02 | 49.03 | 48.68 | 48.78 | 47.96 | 5,167,300 |
| Jun 10, 2024 | 49.33 | 49.39 | 49.03 | 49.08 | 48.25 | 7,769,600 |
| Jun 07, 2024 | 49.35 | 49.50 | 49.03 | 49.21 | 48.38 | 7,011,900 |
| Jun 06, 2024 | 49.63 | 49.93 | 49.41 | 49.48 | 48.64 | 5,140,200 |
| Jun 05, 2024 | 49.46 | 49.75 | 49.36 | 49.68 | 48.84 | 5,858,100 |
| Jun 04, 2024 | 49.69 | 49.69 | 49.02 | 49.27 | 48.44 | 4,223,800 |
| Jun 03, 2024 | 49.46 | 49.92 | 49.46 | 49.69 | 48.85 | 11,680,000 |
| May 31, 2024 | 49.02 | 49.90 | 48.78 | 49.83 | 48.99 | 12,935,800 |
| May 30, 2024 | 48.96 | 49.28 | 48.80 | 48.92 | 48.09 | 7,344,000 |
| May 29, 2024 | 49.22 | 49.23 | 48.82 | 48.93 | 48.10 | 11,118,300 |
| May 28, 2024 | 49.28 | 49.55 | 49.15 | 49.33 | 48.50 | 7,247,200 |
| May 27, 2024 | 49.52 | 49.70 | 49.50 | 49.57 | 48.73 | 7,097,500 |
| May 24, 2024 | 49.54 | 49.66 | 49.45 | 49.53 | 48.69 | 9,148,900 |
| May 23, 2024 | 50.12 | 50.25 | 49.32 | 49.45 | 48.62 | 13,817,900 |
| May 22, 2024 | 50.05 | 50.35 | 49.93 | 50.12 | 49.27 | 15,903,100 |
| May 21, 2024 | 49.96 | 50.41 | 49.86 | 50.20 | 49.35 | 14,186,900 |
| May 17, 2024 | 50.20 | 50.20 | 49.91 | 50.04 | 49.20 | 16,220,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.