ENB.TO - Enbridge Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201947.0047.1246.7747.1147.11551,259
Sep 17, 201946.6846.8246.5646.7046.702,350,900
Sep 16, 201946.9047.1646.4746.6346.635,092,700
Sep 13, 201945.9646.5745.9246.3246.324,294,600
Sep 12, 201945.8546.1245.5045.8845.884,707,500
Sep 11, 201945.7046.0545.6945.8645.863,071,800
Sep 10, 201945.3045.8445.2945.6645.663,664,800
Sep 09, 201945.4145.4745.1145.3045.304,779,800
Sep 06, 201945.0045.3644.8945.2545.252,743,500
Sep 05, 201944.7645.3444.7545.0845.083,349,700
Sep 04, 201944.9345.2844.4844.5144.514,282,700
Sep 03, 201944.4944.9344.1744.6044.605,651,700
Aug 30, 201944.4044.6944.3244.5344.533,723,600
Aug 29, 201944.2844.4944.0544.2744.273,342,700
Aug 28, 201943.9444.2543.7443.9043.903,743,500
Aug 27, 201943.5843.9243.5443.7543.753,919,700
Aug 26, 201943.9143.9543.4843.5843.583,764,800
Aug 23, 201943.9644.0243.2143.3543.354,369,900
Aug 22, 201945.0245.1444.3344.4444.442,880,800
Aug 21, 201944.5345.1544.5045.0645.066,049,200
Aug 20, 201944.8345.0544.2644.4144.413,997,400
Aug 19, 201944.8045.2244.8044.9844.982,849,900
Aug 16, 201944.6544.6544.1844.6144.612,430,000
Aug 15, 201943.5944.3043.4844.0744.073,387,200
Aug 14, 201944.2544.9043.4843.6243.626,386,100
Aug 14, 20190.738 Dividend
Aug 13, 201944.6045.5844.5145.4844.744,479,800
Aug 12, 201944.8544.9344.4344.6243.904,306,100
Aug 09, 201944.9245.1244.5644.6743.954,615,900
Aug 08, 201944.9145.0944.2844.9344.208,657,800
Aug 07, 201943.5244.7243.0244.6243.9011,201,500
Aug 06, 201943.8144.0643.0843.5442.8311,260,600
Aug 02, 201944.6745.0544.1044.2543.536,428,000
Aug 01, 201944.0344.6943.4944.4043.685,811,500
Jul 31, 201944.0844.4443.8044.0843.366,616,000
Jul 30, 201944.0444.1643.6943.8143.104,050,000
Jul 29, 201944.4344.4643.8743.9343.226,098,000
Jul 26, 201944.4644.8344.1844.2443.524,473,700
Jul 25, 201946.0546.0644.0144.1743.457,209,000
Jul 24, 201946.5546.5845.8146.0145.262,674,100
Jul 23, 201947.0847.1646.5246.5445.782,250,100
Jul 22, 201946.8047.0846.7746.8446.082,570,100
Jul 19, 201947.2447.3846.7846.8046.042,100,000
Jul 18, 201947.1347.3946.9347.2946.523,528,300
Jul 17, 201947.0847.3747.0247.1246.364,317,800
Jul 16, 201947.2047.2646.7147.0046.242,059,200
Jul 15, 201947.6147.7747.1747.3746.601,557,500
Jul 12, 201948.1948.1947.4647.6146.843,096,400
Jul 11, 201948.0848.3847.9148.1147.334,016,100
Jul 10, 201948.1048.4647.9748.0647.283,775,900
Jul 09, 201947.1048.0947.0247.9947.213,264,800
Jul 08, 201947.4447.5147.0847.1146.354,293,000
Jul 05, 201947.6547.6547.2647.5946.822,958,900
Jul 04, 201947.5547.6947.4247.6646.89798,400
Jul 03, 201947.2247.6146.9647.5546.782,334,300
Jul 02, 201947.2947.5947.0247.1146.353,602,900
Jun 28, 201946.5947.3046.5047.3046.536,588,600
Jun 27, 201946.0146.6545.8346.5845.823,940,400
Jun 26, 201945.9746.1145.6646.0145.263,245,600
Jun 25, 201946.1846.3145.8545.8545.114,490,300
Jun 24, 201946.6246.6846.2146.2945.544,782,200
Jun 21, 201946.7146.9046.3846.6445.8813,811,400
Jun 20, 201946.7246.9746.4146.6945.937,062,100
Jun 19, 201946.3546.6446.2546.4245.673,934,800
Jun 18, 201946.3046.5045.9646.3045.555,956,300
Jun 17, 201946.3046.3645.6945.9445.196,965,500
Jun 14, 201945.7646.4145.5546.2545.503,415,300
Jun 13, 201945.7045.9145.5145.7645.023,565,700
Jun 12, 201946.0546.1545.3545.5944.856,601,500
Jun 11, 201947.1947.1946.1946.2045.453,591,600
Jun 10, 201947.3447.3546.6546.9546.194,380,500
Jun 07, 201947.4747.5547.1347.1446.383,378,500
Jun 06, 201947.7747.9347.1347.3346.564,133,600
Jun 05, 201947.9948.0547.5747.7446.974,210,000
Jun 04, 201947.4048.0247.2547.8847.105,563,200
Jun 03, 201949.8650.0547.2047.4246.6510,032,800
May 31, 201949.4449.8249.0149.7648.955,458,100
May 30, 201950.2250.3649.6349.6348.824,298,000
May 29, 201950.7150.8549.7650.1549.346,044,800
May 28, 201950.7451.2250.6251.2050.376,702,300
May 27, 201950.1950.8350.1950.7149.891,057,100
May 24, 201949.9350.4549.8050.3549.538,974,800
May 23, 201949.4549.9649.3649.8149.005,355,500
May 22, 201950.1750.2549.7249.9949.182,642,500
May 21, 201950.3750.5949.9950.3849.567,085,600
May 17, 201949.8450.6349.8150.5049.685,565,300
May 16, 201949.4150.0149.3649.9149.105,911,300
May 15, 201949.1449.4848.9649.3048.505,664,700
May 14, 201949.7549.8549.0549.0948.297,282,500
May 14, 20190.738 Dividend
May 13, 201949.5550.3049.2050.3048.767,434,100
May 10, 201949.8549.8548.7549.4147.906,894,000
May 09, 201949.4649.8149.1249.1747.665,214,900
May 08, 201949.2849.7949.1949.5248.005,620,100
May 07, 201949.1949.5248.9949.2947.7814,364,700
May 06, 201948.9449.4348.9249.4047.894,592,500
May 03, 201948.9949.2248.7549.2147.703,191,700
May 02, 201949.5049.5348.6148.8847.385,362,700
May 01, 201949.5849.8049.2749.5448.024,302,200
Apr 30, 201950.2050.3349.4149.4947.974,366,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...