ENB.TO - Enbridge Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 202040.7941.0940.3640.7040.702,037,946
Jul. 07, 202040.9541.5040.6440.7840.782,850,300
Jul. 06, 202042.1342.1540.9541.2241.223,829,400
Jul. 03, 202041.5141.6541.2041.6541.65621,700
Jul. 02, 202041.6042.1941.5341.5841.582,559,200
Jun. 30, 202041.2741.4140.8341.2841.283,032,400
Jun. 29, 202040.6341.5040.6341.4541.451,984,400
Jun. 26, 202041.2241.2740.3740.4940.493,163,000
Jun. 25, 202040.8441.7040.7841.3841.383,972,000
Jun. 24, 202041.7941.8240.5540.9940.995,994,100
Jun. 23, 202042.4042.4241.7341.9141.913,054,300
Jun. 22, 202042.2242.4241.4741.9941.995,115,100
Jun. 19, 202043.7843.8442.3142.3442.3416,223,400
Jun. 18, 202042.6943.4742.4243.3143.313,883,200
Jun. 17, 202043.3943.5842.7342.7842.781,891,500
Jun. 16, 202043.5043.7342.8843.4043.403,314,300
Jun. 15, 202041.3242.6241.1142.2542.253,636,800
Jun. 12, 202042.3842.5741.5342.1342.137,149,900
Jun. 11, 202042.1442.2541.3041.4441.445,295,900
Jun. 10, 202044.3744.3843.1043.1043.104,575,800
Jun. 09, 202045.2545.2544.2544.2644.267,832,700
Jun. 08, 202045.3445.4744.8745.3245.3212,368,700
Jun. 05, 202044.9145.4044.7644.8444.846,117,900
Jun. 04, 202044.8544.9444.0344.1444.147,457,000
Jun. 03, 202045.3945.8244.8744.8744.874,223,900
Jun. 02, 202045.0545.3344.7145.0845.083,083,300
Jun. 01, 202044.7245.2444.5944.7444.745,831,800
May 29, 202044.3444.9443.8044.7844.787,779,600
May 28, 202044.4145.1944.3944.5544.557,061,000
May 27, 202044.1044.3443.1344.2144.214,948,300
May 26, 202044.4844.5943.5543.8143.816,126,200
May 25, 202044.5744.5743.9044.1644.164,913,700
May 22, 202043.8044.1043.2543.9743.978,337,500
May 21, 202044.6244.7343.4643.8943.896,269,000
May 20, 202045.3645.3644.1944.5144.518,502,300
May 19, 202044.8745.2844.5244.7044.7010,733,800
May 15, 202043.1144.0142.6443.9243.927,617,100
May 14, 202042.6943.0541.2543.0043.0010,670,200
May 14, 20200.81 Dividend
May 13, 202045.4545.5943.6644.0443.237,929,000
May 12, 202046.3046.7545.3145.3644.5311,005,800
May 11, 202044.6546.3144.6046.2145.3611,223,400
May 08, 202045.3045.4044.3944.6543.8311,957,200
May 07, 202044.6145.6844.3044.6243.8028,233,600
May 06, 202043.2143.5443.0143.2742.4724,976,200
May 05, 202043.1743.6842.6843.0642.275,220,000
May 04, 202041.9342.6241.5342.5641.787,652,600
May 01, 202042.1242.8641.8542.0141.247,269,300
Apr. 30, 202044.3644.3642.6342.6541.878,237,000
Apr. 29, 202043.2344.7843.2244.3743.555,408,300
Apr. 28, 202042.2042.9041.7642.5941.817,098,800
Apr. 27, 202041.0041.7140.7241.6540.886,271,400
Apr. 24, 202040.6841.3540.6441.1740.416,766,700
Apr. 23, 202040.7940.9740.2040.6739.924,807,600
Apr. 22, 202040.5040.8540.0440.6739.927,589,100
Apr. 21, 202040.5640.6839.8739.9039.176,312,200
Apr. 20, 202040.3342.2939.9041.4040.649,457,600
Apr. 17, 202041.0041.3140.3841.2840.525,845,400
Apr. 16, 202040.1240.9239.9740.2239.483,988,600
Apr. 15, 202040.4340.4639.6340.0139.273,634,100
Apr. 14, 202040.2141.0939.9440.9640.214,468,700
Apr. 13, 202040.7640.7639.6039.8039.073,651,200
Apr. 09, 202040.2140.8339.7540.1339.398,423,000
Apr. 08, 202040.1040.2539.4439.8239.097,323,400
Apr. 07, 202041.6241.6839.3239.3938.676,380,100
Apr. 06, 202041.1041.2540.1840.4439.705,133,300
Apr. 03, 202039.5839.9338.7739.6038.876,945,400
Apr. 02, 202039.8541.2038.9639.0738.356,832,700
Apr. 01, 202039.2539.9738.2638.6337.925,102,200
Mar. 31, 202041.0041.4439.5340.9840.238,137,000
Mar. 30, 202038.8939.9937.4339.9539.224,664,000
Mar. 27, 202040.4440.6038.5738.8738.166,880,100
Mar. 26, 202040.5842.9640.3541.9441.176,182,400
Mar. 25, 202039.6943.5638.8740.5839.838,940,000
Mar. 24, 202036.6739.3736.4539.3738.657,977,100
Mar. 23, 202036.5337.5033.9634.4733.848,623,900
Mar. 20, 202036.3939.8136.1037.0536.3723,305,000
Mar. 19, 202034.3736.8833.0736.0235.367,458,600
Mar. 18, 202035.2037.6533.0634.0933.469,737,100
Mar. 17, 202038.9242.8837.7637.9737.2710,201,400
Mar. 16, 202036.0040.7336.0038.1337.438,528,600
Mar. 13, 202040.8043.2935.9243.2942.4914,444,400
Mar. 12, 202040.0040.1135.4135.8735.2113,890,600
Mar. 11, 202043.2444.1242.5342.9642.178,666,100
Mar. 10, 202045.7845.9441.1044.4443.6218,862,600
Mar. 09, 202043.0045.5840.5642.7041.9114,892,300
Mar. 06, 202050.1851.1849.7050.9850.049,472,400
Mar. 05, 202051.1151.9450.7751.6450.697,769,500
Mar. 04, 202051.4852.2351.2852.0151.056,349,100
Mar. 03, 202051.7651.9450.4350.6049.677,405,700
Mar. 02, 202050.1951.0949.5450.9149.978,056,100
Feb. 28, 202049.0150.2647.7149.9649.0416,010,400
Feb. 27, 202051.0051.1349.5350.8449.906,074,700
Feb. 26, 202052.1453.1651.9852.1951.239,977,400
Feb. 25, 202054.2154.6552.7453.0452.069,469,600
Feb. 24, 202053.7154.4153.1854.2253.229,241,800
Feb. 21, 202055.0455.6154.9755.3154.294,333,500
Feb. 20, 202055.5255.7055.1655.4154.394,811,900
Feb. 19, 202055.0955.6254.9855.5454.524,092,200
Feb. 18, 202055.2555.7354.7254.9453.939,859,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...