Canada markets closed

Enbridge Inc. (ENB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
47.46+0.16 (+0.34%)
At close: 04:00PM EST
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202347.3547.5047.2047.4647.462,134,200
Dec 07, 202347.5347.5847.2347.3047.305,690,900
Dec 06, 202347.7947.8847.3747.3747.376,146,600
Dec 05, 202347.6247.9247.6147.6847.6811,047,700
Dec 04, 202347.4547.7747.3447.6147.616,546,900
Dec 01, 202347.2647.6847.1447.4747.474,430,200
Nov 30, 202347.1247.4046.7647.3847.388,174,800
Nov 29, 202346.7447.1246.6846.9246.924,135,800
Nov 28, 202346.2046.7046.2046.3746.376,120,300
Nov 27, 202346.4346.5646.1546.2246.2213,765,100
Nov 24, 202346.3946.6946.3146.5746.574,251,000
Nov 23, 202346.5546.6646.4446.4546.45603,300
Nov 22, 202346.1746.5946.0846.4446.448,598,400
Nov 21, 202346.2046.5046.0346.3646.364,078,100
Nov 20, 202346.2546.4946.1546.2346.238,295,700
Nov 17, 202345.5546.3545.5446.2246.226,181,000
Nov 16, 202345.7045.9245.0945.3045.309,809,900
Nov 15, 202345.7346.1645.5845.7245.7214,614,300
Nov 14, 202346.2246.3045.4745.5645.5617,650,000
Nov 14, 20230.888 Dividend
Nov 13, 202346.1046.6946.0546.6545.764,063,500
Nov 10, 202346.3046.3845.8346.1045.225,642,500
Nov 09, 202346.5346.7346.0846.1245.246,385,300
Nov 08, 202346.4246.6846.1346.2945.417,549,900
Nov 07, 202346.1346.5246.0546.3145.438,615,400
Nov 06, 202346.4646.6346.2546.3745.493,792,200
Nov 03, 202346.5446.6746.0446.2645.387,899,400
Nov 02, 202345.0046.2545.0046.0645.188,236,600
Nov 01, 202344.6644.9944.3744.9244.0611,482,800
Oct 31, 202344.2244.5543.9444.4443.599,085,800
Oct 30, 202343.7844.1843.5644.0443.206,035,400
Oct 27, 202344.5144.5243.4643.5742.743,348,600
Oct 26, 202344.4144.5744.1144.2643.426,918,400
Oct 25, 202343.9844.6543.9544.5343.6810,533,300
Oct 24, 202344.2244.3943.8844.1443.3013,386,800
Oct 23, 202343.4344.1143.2143.9843.147,607,700
Oct 20, 202343.7943.8143.3643.6342.808,521,000
Oct 19, 202344.0144.3143.7544.0243.189,654,500
Oct 18, 202344.3744.4043.7744.1143.275,706,700
Oct 17, 202344.9145.0944.2744.4343.5816,210,200
Oct 16, 202344.8145.2444.5645.1444.289,085,800
Oct 13, 202344.9344.9944.3544.7043.853,523,000
Oct 12, 202344.8044.8244.1244.5543.703,866,100
Oct 11, 202344.0744.6844.0744.6143.764,105,000
Oct 10, 202344.0044.1643.6144.0243.185,732,400
Oct 06, 202343.2743.5242.9343.4742.643,797,600
Oct 05, 202342.8743.6942.8743.5242.693,818,500
Oct 04, 202343.1043.2842.7543.1242.304,130,100
Oct 03, 202343.3843.4942.8043.2842.464,255,600
Oct 02, 202345.1345.1643.3143.7642.935,866,900
Sept 29, 202345.4345.5345.0045.0544.195,466,300
Sept 28, 202345.3945.4845.1045.2744.413,647,200
Sept 27, 202345.8645.9045.0345.4144.555,936,600
Sept 26, 202346.2246.2645.5245.5544.688,431,800
Sept 25, 202346.4146.6046.1046.3745.494,859,000
Sept 22, 202346.3046.6946.2046.5445.658,846,200
Sept 21, 202347.0947.1846.2646.2745.394,497,000
Sept 20, 202346.8847.5046.8347.1146.213,027,900
Sept 19, 202347.3047.4646.7146.9846.095,243,500
Sept 18, 202347.5547.5847.0347.2546.354,836,900
Sept 15, 202347.7547.8647.2247.6046.6913,523,700
Sept 14, 202346.9647.7546.8147.7246.818,128,500
Sept 13, 202346.4046.6346.2246.4945.6110,665,700
Sept 12, 202346.0046.3045.8746.2945.416,831,900
Sept 11, 202345.7746.1545.7645.7944.923,099,800
Sept 08, 202345.5646.0145.4145.7744.908,093,700
Sept 07, 202345.3645.6545.1545.4744.6010,374,900
Sept 06, 202345.3245.9944.8645.3144.4519,137,000
Sept 05, 202348.3048.5748.1248.1647.243,880,400
Sept 01, 202347.8548.5247.8448.3047.385,268,000
Aug 31, 202347.9047.9647.4147.4446.546,869,100
Aug 30, 202347.7547.9547.6947.7346.822,866,200
Aug 29, 202347.3947.6347.2147.5446.644,581,400
Aug 28, 202347.0347.2946.9347.1846.2811,961,400
Aug 25, 202346.6346.9846.6346.8345.944,281,000
Aug 24, 202346.5346.7846.4246.4245.546,952,400
Aug 23, 202346.3646.7146.1546.6045.716,653,100
Aug 22, 202347.0447.1946.4746.5045.615,670,400
Aug 21, 202347.3247.4846.8647.0446.148,506,500
Aug 18, 202347.0447.3746.9447.2546.356,011,800
Aug 17, 202346.9547.3946.9447.2246.329,057,400
Aug 16, 202346.7347.1546.6446.8445.9515,470,400
Aug 15, 202347.6147.6246.8046.8645.9715,080,000
Aug 14, 202348.4948.6547.7547.9147.0014,587,700
Aug 14, 20230.888 Dividend
Aug 11, 202349.1149.4749.0249.3847.576,962,300
Aug 10, 202349.1849.3948.8148.9747.176,006,600
Aug 09, 202348.8549.2548.6448.9747.173,830,700
Aug 08, 202348.2248.3547.7648.2946.526,760,800
Aug 04, 202348.4348.6748.0248.0846.3210,323,300
Aug 03, 202348.3548.4447.8948.0746.317,289,800
Aug 02, 202348.1748.3147.7348.2946.529,782,000
Aug 01, 202348.5348.5948.2048.3046.537,194,500
Jul 31, 202348.3448.7048.3348.4846.707,080,700
Jul 28, 202348.7848.9048.0148.1946.428,307,700
Jul 27, 202349.3249.3248.6048.6546.873,208,900
Jul 26, 202349.1549.3448.8449.3347.528,158,600
Jul 25, 202349.7949.7949.1549.3547.544,489,900
Jul 24, 202349.6049.9449.4149.6547.8311,616,700
Jul 21, 202349.2849.5749.1049.4347.626,000,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...