ENB.TO - Enbridge Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 202053.0053.1352.7452.9752.972,142,900
Jan. 16, 202052.5052.8752.4652.7952.794,129,400
Jan. 15, 202052.5552.8052.2952.4852.482,744,700
Jan. 14, 202052.8452.8452.2952.5652.563,893,400
Jan. 13, 202052.1552.6151.7552.5352.539,442,300
Jan. 10, 202051.9152.1951.7652.1752.174,444,800
Jan. 09, 202052.1152.1251.6252.1152.113,993,200
Jan. 08, 202051.5252.1151.5252.0352.038,112,600
Jan. 07, 202051.9851.9951.4851.6551.654,716,700
Jan. 06, 202051.5051.9751.4651.8651.864,231,900
Jan. 03, 202051.5651.6251.2051.5051.502,606,300
Jan. 02, 202051.8151.9751.3951.5651.561,638,600
Dec. 31, 201951.5151.6951.3551.6351.631,677,100
Dec. 30, 201951.7651.7951.4551.6051.602,125,100
Dec. 27, 201952.0952.1751.6551.8051.801,428,700
Dec. 24, 201952.0852.0951.8152.0852.08892,400
Dec. 23, 201952.0052.1051.7352.0552.051,942,800
Dec. 20, 201951.3551.9851.3551.8951.899,922,900
Dec. 19, 201951.2051.3951.0651.3551.353,129,300
Dec. 18, 201950.8151.4050.7551.2151.216,347,700
Dec. 17, 201950.9851.1150.6950.7250.723,320,000
Dec. 16, 201950.5751.0950.5250.8150.812,659,100
Dec. 13, 201950.4450.5750.0950.5750.575,149,200
Dec. 12, 201950.7851.0050.3950.4050.406,023,800
Dec. 11, 201951.3751.4450.7850.9350.933,051,600
Dec. 10, 201951.5051.9651.1851.2051.205,211,200
Dec. 09, 201951.1051.4850.9751.3551.355,158,500
Dec. 06, 201950.9551.3050.8851.1051.102,717,000
Dec. 05, 201950.5150.7750.3650.7350.733,441,600
Dec. 04, 201950.5350.9150.4250.4550.453,294,900
Dec. 03, 201950.1550.5649.9850.4550.454,663,100
Dec. 02, 201950.4050.5249.8750.3550.354,908,600
Nov. 29, 201950.5550.6050.1850.3050.302,160,300
Nov. 28, 201950.4850.7150.4150.5550.55873,000
Nov. 27, 201950.0950.4649.7650.4650.463,558,300
Nov. 26, 201950.2150.3450.0150.0650.063,168,400
Nov. 25, 201950.0250.4449.8650.2750.2711,591,200
Nov. 22, 201950.2250.2249.7149.7149.713,257,100
Nov. 21, 201950.2150.2349.8450.1150.113,479,400
Nov. 20, 201949.8650.2249.6150.2250.226,001,800
Nov. 19, 201950.1950.2649.4749.9449.947,157,800
Nov. 18, 201950.4150.5550.1750.2650.263,321,400
Nov. 15, 201950.0150.5449.8250.5150.518,175,400
Nov. 14, 201950.6950.6949.6650.0050.004,025,300
Nov. 14, 20190.738 Dividend
Nov. 13, 201950.6751.3850.6051.3750.638,778,900
Nov. 12, 201950.1450.7349.9750.6749.9412,453,100
Nov. 11, 201949.6850.0949.6249.9449.225,678,400
Nov. 08, 201948.7750.0848.6749.5548.8412,083,400
Nov. 07, 201948.9248.9248.3548.5047.808,024,900
Nov. 06, 201948.6148.9548.5148.6647.965,635,200
Nov. 05, 201948.5848.8448.2448.6047.902,581,600
Nov. 04, 201948.5048.6848.2848.4847.787,044,300
Nov. 01, 201948.1048.5348.0948.4547.754,244,400
Oct. 31, 201947.9547.9747.6347.9747.283,663,300
Oct. 30, 201947.8048.0347.6147.9847.292,867,300
Oct. 29, 201947.8047.9647.5147.7447.057,926,100
Oct. 28, 201947.7648.0747.7047.8347.142,934,200
Oct. 25, 201947.6647.7247.5347.6546.972,912,400
Oct. 24, 201947.9947.9947.5347.8347.142,810,400
Oct. 23, 201947.4448.0547.4247.8347.143,825,400
Oct. 22, 201947.5647.8847.4547.5046.824,942,600
Oct. 21, 201947.3547.5047.2947.4246.742,649,800
Oct. 18, 201947.2847.5946.9547.3646.684,825,800
Oct. 17, 201947.1547.1946.6346.9746.302,785,100
Oct. 16, 201947.1547.3047.0447.1546.473,507,400
Oct. 15, 201947.1847.3846.8747.1046.424,564,000
Oct. 11, 201947.6347.8547.4047.4246.742,701,800
Oct. 10, 201947.0147.5347.0047.4046.724,834,600
Oct. 09, 201946.5046.9246.4146.8846.214,317,300
Oct. 08, 201946.2746.5045.9946.3545.684,768,500
Oct. 07, 201946.1646.4445.8946.3545.684,666,300
Oct. 04, 201945.9046.3945.8046.3345.662,223,500
Oct. 03, 201945.5145.8645.0845.8445.185,057,200
Oct. 02, 201946.3046.4745.4545.4944.842,838,900
Oct. 01, 201946.6246.8145.9446.5045.833,507,300
Sep. 30, 201947.6847.8746.3946.5045.835,634,800
Sep. 27, 201947.4947.7847.2747.7847.092,545,200
Sep. 26, 201946.8247.4946.7147.3646.682,559,000
Sep. 25, 201946.7446.9446.6146.8846.212,276,600
Sep. 24, 201946.7247.1346.6946.8646.193,070,500
Sep. 23, 201946.9246.9946.4946.6145.943,535,300
Sep. 20, 201946.7847.1346.7646.9146.247,536,500
Sep. 19, 201947.0947.1646.5446.6946.023,857,800
Sep. 18, 201947.0047.2646.7346.7346.063,596,700
Sep. 17, 201946.6846.8246.5646.7046.032,350,900
Sep. 16, 201946.9047.1646.4746.6345.965,092,700
Sep. 13, 201945.9646.5745.9246.3245.654,294,600
Sep. 12, 201945.8546.1245.5045.8845.224,707,500
Sep. 11, 201945.7046.0545.6945.8645.203,071,800
Sep. 10, 201945.3045.8445.2945.6645.003,664,800
Sep. 09, 201945.4145.4745.1145.3044.654,779,800
Sep. 06, 201945.0045.3644.8945.2544.602,743,500
Sep. 05, 201944.7645.3444.7545.0844.433,349,700
Sep. 04, 201944.9345.2844.4844.5143.874,282,700
Sep. 03, 201944.4944.9344.1744.6043.965,651,700
Aug. 30, 201944.4044.6944.3244.5343.893,723,600
Aug. 29, 201944.2844.4944.0544.2743.633,342,700
Aug. 28, 201943.9444.2543.7443.9043.273,743,500
Aug. 27, 201943.5843.9243.5443.7543.123,919,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...