ENB.TO - Enbridge Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201844.7244.8343.8243.8243.821,905,112
Sep 21, 201844.5044.8244.1844.4644.466,281,800
Sep 20, 201844.8344.8444.1944.4144.412,761,400
Sep 19, 201844.8044.8344.2744.7444.742,316,600
Sep 18, 201844.4544.8644.1144.8544.852,941,700
Sep 17, 201844.2745.0444.1444.7044.701,580,600
Sep 14, 201844.4144.4943.9544.1544.151,698,800
Sep 13, 201844.4844.5944.2444.4344.431,580,500
Sep 12, 201845.0245.0644.2744.4244.422,255,200
Sep 11, 201844.4345.1544.2845.0045.002,138,700
Sep 10, 201844.8545.0944.3944.4344.431,639,000
Sep 07, 201844.9145.0144.1344.8644.862,527,500
Sep 06, 201845.6645.8044.9244.9944.991,989,000
Sep 05, 201844.9745.7144.4245.6545.652,690,200
Sep 04, 201844.7945.5744.7444.9444.942,513,400
Aug 31, 201845.0045.1644.4444.5144.513,946,600
Aug 30, 201845.0545.3644.8145.1145.112,178,100
Aug 29, 201845.3245.5044.9645.0045.001,973,400
Aug 28, 201846.2646.2645.1845.3145.312,596,400
Aug 27, 201846.4946.5045.9946.1146.112,234,100
Aug 24, 201846.7546.8345.9946.3346.333,554,300
Aug 23, 201847.0247.3546.8847.1247.121,865,600
Aug 22, 201846.9647.1646.8447.0047.002,093,100
Aug 21, 201847.2947.5446.8046.8146.812,535,100
Aug 20, 201846.9547.4746.8047.2647.262,469,200
Aug 17, 201846.1647.1046.0047.0447.043,556,000
Aug 16, 201846.2046.4445.8745.9245.923,269,000
Aug 15, 201846.1046.2845.4246.0546.052,799,700
Aug 14, 201846.4846.6046.2246.4346.432,237,800
Aug 14, 20180.671 Dividend
Aug 13, 201847.0847.1946.8046.9146.242,446,300
Aug 10, 201847.2247.3847.0447.0546.384,117,700
Aug 09, 201846.6047.2646.4147.2646.583,127,000
Aug 08, 201846.7947.0046.2846.5545.882,062,600
Aug 07, 201847.2747.3746.4746.8146.143,580,600
Aug 03, 201846.4347.0746.2246.5345.864,159,700
Aug 02, 201845.6946.2045.2346.1945.532,145,700
Aug 01, 201846.0046.1245.5245.8745.211,852,600
Jul 31, 201846.0346.4345.8946.2045.542,707,800
Jul 30, 201845.8046.1045.6246.0045.341,631,700
Jul 27, 201845.8546.4145.5345.6244.972,543,300
Jul 26, 201845.4146.1345.2345.9345.272,448,800
Jul 25, 201845.9446.1345.4345.5644.911,894,900
Jul 24, 201845.5645.9545.5145.7745.122,007,800
Jul 23, 201845.5245.6345.0445.5544.902,208,400
Jul 20, 201846.5946.5945.3245.4144.763,805,800
Jul 19, 201846.1246.9345.7546.7446.074,901,200
Jul 18, 201845.5045.5645.0145.0244.382,649,500
Jul 17, 201846.4846.4845.4845.4944.842,912,000
Jul 16, 201846.6346.6846.1846.4845.821,722,000
Jul 13, 201847.1247.2446.7746.8646.192,070,900
Jul 12, 201846.7047.2346.3047.1246.453,275,300
Jul 11, 201846.5946.8246.3746.7046.033,039,400
Jul 10, 201846.6946.9946.4446.9546.282,387,100
Jul 09, 201846.7746.7746.1146.5345.862,050,200
Jul 06, 201846.0446.7845.5546.6946.022,738,800
Jul 05, 201847.3547.5045.9346.1045.445,160,000
Jul 04, 201847.0047.3446.6546.8446.172,542,600
Jul 03, 201846.3746.7646.0946.3945.733,404,200
Jun 29, 201845.9047.5045.5747.0046.3311,535,200
Jun 28, 201842.3444.5642.0943.9043.275,574,200
Jun 27, 201842.9443.0542.2042.3441.732,339,100
Jun 26, 201841.7542.9241.6842.6942.086,395,700
Jun 25, 201842.0042.0841.4941.5640.973,035,500
Jun 22, 201842.0142.4341.9242.1541.552,403,600
Jun 21, 201842.2242.2741.4441.5941.002,463,500
Jun 20, 201842.2542.5042.1342.2841.682,660,300
Jun 19, 201842.4542.6442.0042.0241.422,454,400
Jun 18, 201842.2042.6542.0542.6342.022,305,600
Jun 15, 201842.7142.9042.1842.2441.649,172,800
Jun 14, 201842.2242.7842.1042.6942.082,530,300
Jun 13, 201842.3342.5141.7842.1341.533,238,300
Jun 12, 201841.9842.2841.7342.2641.662,380,800
Jun 11, 201840.6142.0940.5641.9041.303,848,000
Jun 08, 201840.6840.7840.3240.5539.972,133,300
Jun 07, 201840.2940.7140.1840.6340.052,092,000
Jun 06, 201840.9440.9440.0740.1439.572,589,000
Jun 05, 201840.4041.2140.3140.9140.322,742,800
Jun 04, 201839.8640.5039.8440.3039.722,561,900
Jun 01, 201840.3640.4539.7739.8639.292,520,400
May 31, 201840.1140.3439.8940.2939.716,240,700
May 30, 201839.8340.1539.7040.1239.553,275,800
May 29, 201840.3540.5239.5339.8239.253,412,700
May 28, 201840.5740.5940.0240.3639.781,331,900
May 25, 201840.5240.7040.2140.5339.952,687,800
May 24, 201840.8740.9440.5840.7040.122,805,000
May 23, 201840.3040.9040.1240.7740.192,765,700
May 22, 201841.2141.4940.2740.4939.913,927,300
May 18, 201842.1742.2740.9841.4540.864,076,500
May 17, 201842.0042.4241.8542.1941.594,741,900
May 16, 201842.5342.5541.7441.8041.203,653,000
May 15, 201842.6642.7742.3742.5241.913,267,600
May 14, 201842.8142.8842.3242.5741.963,963,900
May 14, 20180.671 Dividend
May 11, 201842.4943.2242.3643.1441.866,461,100
May 10, 201842.3543.0741.9342.2541.006,720,200
May 09, 201841.4541.4841.0041.4840.253,401,300
May 08, 201840.7740.8740.2640.4139.213,327,700
May 07, 201840.5340.9540.4040.7039.492,907,400
May 04, 201839.6740.4939.6140.3739.172,525,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...