ENB.TO - Enbridge Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201947.2447.3846.7846.8046.802,100,000
Jul 18, 201947.1347.3946.9347.2947.293,528,300
Jul 17, 201947.0847.3747.0247.1247.124,317,800
Jul 16, 201947.2047.2646.7147.0047.002,059,200
Jul 15, 201947.6147.7747.1747.3747.371,557,500
Jul 12, 201948.1948.1947.4647.6147.613,096,400
Jul 11, 201948.0848.3847.9148.1148.114,016,100
Jul 10, 201948.1048.4647.9748.0648.063,775,900
Jul 09, 201947.1048.0947.0247.9947.993,264,800
Jul 08, 201947.4447.5147.0847.1147.114,293,000
Jul 05, 201947.6547.6547.2647.5947.592,958,900
Jul 04, 201947.5547.6947.4247.6647.66798,400
Jul 03, 201947.2247.6146.9647.5547.552,334,300
Jul 02, 201947.2947.5947.0247.1147.113,602,900
Jun 28, 201946.5947.3046.5047.3047.306,588,600
Jun 27, 201946.0146.6545.8346.5846.583,940,400
Jun 26, 201945.9746.1145.6646.0146.013,245,600
Jun 25, 201946.1846.3145.8545.8545.854,490,300
Jun 24, 201946.6246.6846.2146.2946.294,782,200
Jun 21, 201946.7146.9046.3846.6446.6413,811,400
Jun 20, 201946.7246.9746.4146.6946.697,062,100
Jun 19, 201946.3546.6446.2546.4246.423,934,800
Jun 18, 201946.3046.5045.9646.3046.305,956,300
Jun 17, 201946.3046.3645.6945.9445.946,965,500
Jun 14, 201945.7646.4145.5546.2546.253,415,300
Jun 13, 201945.7045.9145.5145.7645.763,565,700
Jun 12, 201946.0546.1545.3545.5945.596,601,500
Jun 11, 201947.1947.1946.1946.2046.203,591,600
Jun 10, 201947.3447.3546.6546.9546.954,380,500
Jun 07, 201947.4747.5547.1347.1447.143,378,500
Jun 06, 201947.7747.9347.1347.3347.334,133,600
Jun 05, 201947.9948.0547.5747.7447.744,210,000
Jun 04, 201947.4048.0247.2547.8847.885,563,200
Jun 03, 201949.8650.0547.2047.4247.4210,032,800
May 31, 201949.4449.8249.0149.7649.765,458,100
May 30, 201950.2250.3649.6349.6349.634,298,000
May 29, 201950.7150.8549.7650.1550.156,044,800
May 28, 201950.7451.2250.6251.2051.206,702,300
May 27, 201950.1950.8350.1950.7150.711,057,100
May 24, 201949.9350.4549.8050.3550.358,974,800
May 23, 201949.4549.9649.3649.8149.815,355,500
May 22, 201950.1750.2549.7249.9949.992,642,500
May 21, 201950.3750.5949.9950.3850.387,085,600
May 17, 201949.8450.6349.8150.5050.505,565,300
May 16, 201949.4150.0149.3649.9149.915,911,300
May 15, 201949.1449.4848.9649.3049.305,664,700
May 14, 201949.7549.8549.0549.0949.097,282,500
May 14, 20190.738 Dividend
May 13, 201949.5550.3049.2050.3049.567,434,100
May 10, 201949.8549.8548.7549.4148.696,894,000
May 09, 201949.4649.8149.1249.1748.455,214,900
May 08, 201949.2849.7949.1949.5248.795,620,100
May 07, 201949.1949.5248.9949.2948.5714,364,700
May 06, 201948.9449.4348.9249.4048.684,592,500
May 03, 201948.9949.2248.7549.2148.493,191,700
May 02, 201949.5049.5348.6148.8848.165,362,700
May 01, 201949.5849.8049.2749.5448.814,302,200
Apr 30, 201950.2050.3349.4149.4948.764,366,500
Apr 29, 201950.3150.5049.8550.1249.385,780,500
Apr 26, 201950.9350.9350.0450.2849.544,977,900
Apr 25, 201950.8651.0550.3651.0550.306,251,000
Apr 24, 201950.6251.2050.4751.0550.306,237,000
Apr 23, 201949.9750.6349.7050.6149.876,030,900
Apr 22, 201949.8650.0649.6349.8449.114,522,800
Apr 18, 201949.6649.8149.3949.7949.065,073,400
Apr 17, 201949.6849.8349.1349.5248.795,359,500
Apr 16, 201950.0050.0149.5549.6248.894,995,200
Apr 15, 201949.8950.0149.6149.8649.134,849,100
Apr 12, 201949.8149.9449.4349.9349.202,426,200
Apr 11, 201949.1149.8249.1149.6548.923,842,800
Apr 10, 201949.2549.4048.9649.0348.313,148,600
Apr 09, 201949.3549.3848.9449.1448.422,352,800
Apr 08, 201949.3749.6049.1149.4248.692,147,700
Apr 05, 201949.2549.5048.9749.5048.772,425,100
Apr 04, 201949.2149.4448.8649.2348.514,326,200
Apr 03, 201948.7649.2048.5949.1848.464,571,400
Apr 02, 201948.6348.9848.5448.8648.142,546,100
Apr 01, 201948.7048.7147.8248.4847.773,910,400
Mar 29, 201949.2549.2748.4048.4047.695,000,600
Mar 28, 201949.0949.3248.8949.2548.533,097,700
Mar 27, 201949.1449.3948.5549.1548.437,532,800
Mar 26, 201949.1649.5648.7848.9948.273,220,800
Mar 25, 201948.9249.0648.5248.9248.202,545,200
Mar 22, 201949.0549.2748.7249.1748.452,734,600
Mar 21, 201949.0949.4849.0549.1848.462,535,800
Mar 20, 201949.2549.6649.0049.2048.483,300,700
Mar 19, 201949.1349.5349.0149.2048.483,254,200
Mar 18, 201948.7049.2048.7049.2048.484,795,600
Mar 15, 201949.5049.5148.6748.7248.0114,251,100
Mar 14, 201949.0649.4749.0649.4348.703,322,600
Mar 13, 201949.2549.4548.9349.1148.392,972,200
Mar 12, 201948.8749.4748.8749.1348.416,165,000
Mar 11, 201948.3049.1848.2548.8748.154,134,900
Mar 08, 201948.5548.6047.9548.1747.467,843,400
Mar 07, 201948.5048.9348.2348.9148.196,952,900
Mar 06, 201947.6948.5847.6148.4647.754,830,600
Mar 05, 201946.9047.5946.7947.5646.868,083,500
Mar 04, 201947.2947.4946.3946.6545.9712,014,700
Mar 01, 201948.9649.5748.9449.5148.784,232,100
Feb 28, 201948.9049.2248.5548.6847.975,693,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...