ENB.TO - Enbridge Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201947.8948.0747.3447.4047.404,871,200
Feb 14, 201947.2547.7846.8447.3547.357,789,000
Feb 14, 20190.738 Dividend
Feb 13, 201947.4847.6847.4047.5746.836,238,500
Feb 12, 201948.4848.4847.2047.2446.518,730,100
Feb 11, 201948.0048.4947.7148.3047.553,083,400
Feb 08, 201948.9848.9847.5947.9247.185,653,600
Feb 07, 201949.4949.5448.5049.3148.556,054,000
Feb 06, 201949.3049.7049.3049.4148.642,434,800
Feb 05, 201949.1049.4949.0249.4548.688,997,100
Feb 04, 201948.3649.1148.1249.0848.325,487,200
Feb 01, 201948.2048.6448.1148.3947.643,652,700
Jan 31, 201948.2048.5047.9348.0147.274,130,900
Jan 30, 201948.4148.4647.9448.0947.344,394,500
Jan 29, 201947.8848.5047.7548.3447.594,299,200
Jan 28, 201947.3647.8647.3347.8247.083,003,000
Jan 25, 201947.7847.7947.2847.7447.002,624,100
Jan 24, 201947.5147.6747.0747.5546.812,629,500
Jan 23, 201947.8847.9547.1147.5746.834,033,900
Jan 22, 201947.8548.1547.4447.6146.874,463,000
Jan 21, 201948.0048.4547.6248.4547.701,288,200
Jan 18, 201947.6748.0447.4947.9147.175,897,500
Jan 17, 201947.1447.5446.8347.3846.643,106,100
Jan 16, 201947.2047.3246.8347.2246.494,224,300
Jan 15, 201946.3347.3746.2747.2546.524,384,000
Jan 14, 201945.6646.3245.5046.3245.605,301,500
Jan 11, 201945.8945.9645.4345.9045.195,404,300
Jan 10, 201945.7046.0045.2545.9045.196,332,700
Jan 09, 201945.6545.9345.2145.7044.997,425,700
Jan 08, 201945.0045.7745.0045.3744.677,594,800
Jan 07, 201944.0644.7343.7444.5843.899,646,200
Jan 04, 201943.3143.8043.1843.7243.045,805,400
Jan 03, 201942.8043.0842.2142.9042.235,001,400
Jan 02, 201942.0443.2941.6442.8642.204,442,200
Dec 31, 201842.5042.6241.9742.4141.753,472,300
Dec 28, 201841.6442.4241.5042.1641.515,195,800
Dec 27, 201841.8041.8040.0741.3740.734,997,700
Dec 24, 201841.6641.7339.6939.7939.173,910,500
Dec 21, 201841.8942.7641.6941.9241.2721,420,000
Dec 20, 201842.2043.2941.4541.8941.248,640,300
Dec 19, 201841.6042.8041.5742.4441.7819,683,300
Dec 18, 201842.0042.1041.0241.3840.748,507,400
Dec 17, 201842.6143.1041.6941.9241.275,132,300
Dec 14, 201842.9343.3742.7242.7742.1113,421,300
Dec 13, 201842.5643.4642.4943.1142.446,623,600
Dec 12, 201842.6142.8342.2842.4941.835,397,200
Dec 11, 201842.9543.1241.8942.1241.474,604,600
Dec 10, 201842.3942.4541.4542.0941.447,136,000
Dec 07, 201843.3743.4142.3042.4341.775,663,700
Dec 06, 201843.7043.8742.3742.8542.197,692,200
Dec 05, 201843.7644.7143.7644.5043.811,993,500
Dec 04, 201844.0444.6943.5343.5942.913,526,400
Dec 03, 201843.9044.2043.7344.1943.503,979,600
Nov 30, 201843.7443.9143.0643.6642.985,895,700
Nov 29, 201843.0844.2842.9643.9543.273,926,600
Nov 28, 201842.5743.1042.1942.9342.262,862,100
Nov 27, 201842.7543.0842.5042.5141.853,197,200
Nov 26, 201843.3243.5642.6542.8142.152,915,100
Nov 23, 201843.9043.9142.2443.4042.732,852,600
Nov 22, 201844.2844.4943.8344.0243.341,097,300
Nov 21, 201843.7844.8043.7244.3243.635,230,500
Nov 20, 201843.6044.2143.1643.9443.264,714,000
Nov 19, 201842.5944.1042.5843.7943.113,804,900
Nov 16, 201842.3542.8242.2942.6842.023,275,800
Nov 15, 201842.6143.0542.2042.5541.893,884,600
Nov 14, 201842.9043.2542.0742.6141.953,679,600
Nov 14, 20180.671 Dividend
Nov 13, 201843.5543.8342.9443.2541.925,190,600
Nov 12, 201843.5043.8543.2943.5242.186,099,200
Nov 09, 201843.0044.0542.5043.4942.1513,574,100
Nov 08, 201843.4543.5742.9743.3241.992,873,600
Nov 07, 201843.7344.0242.9243.5442.206,789,000
Nov 06, 201842.8843.6042.8043.4342.095,695,700
Nov 05, 201841.4542.5241.0942.3841.084,085,800
Nov 02, 201841.7541.8440.5441.1939.925,612,600
Nov 01, 201841.1141.5440.6741.5340.253,586,100
Oct 31, 201840.3941.2940.2541.0239.764,297,700
Oct 30, 201840.0040.2439.4040.0338.804,941,700
Oct 29, 201841.2341.3739.7240.0538.823,294,000
Oct 26, 201840.6241.1739.7040.9639.704,836,700
Oct 25, 201841.2941.7240.6740.7939.533,238,500
Oct 24, 201842.2842.4741.1241.1739.902,712,900
Oct 23, 201841.9842.4841.0542.3641.063,870,000
Oct 22, 201842.9743.1042.1942.1940.892,903,600
Oct 19, 201842.4243.3742.4242.8841.563,967,800
Oct 18, 201842.2142.6042.0742.3541.053,157,000
Oct 17, 201843.2143.2242.1242.2040.903,330,700
Oct 16, 201842.1443.3941.9143.2541.923,129,900
Oct 15, 201841.7542.4041.6241.9840.692,560,200
Oct 12, 201841.9242.0341.2141.6840.403,906,900
Oct 11, 201842.4342.4541.4241.4940.216,056,100
Oct 10, 201843.4043.4642.5842.6141.303,716,100
Oct 09, 201843.7144.0243.4843.6342.294,094,000
Oct 05, 201843.7743.9443.4343.6542.313,339,800
Oct 04, 201843.5043.8843.1843.8342.483,491,400
Oct 03, 201842.7543.5242.6143.4442.102,979,000
Oct 02, 201842.5042.9242.1142.7841.463,183,700
Oct 01, 201842.0142.6741.7042.5041.192,865,600
Sep 28, 201842.4142.4141.6641.6840.405,328,600
Sep 27, 201842.4342.6242.2042.3041.002,779,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...