Enbridge Inc. (ENB.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

51.31

+1.35

(+2.70%)

At close: 04:00PM EDT

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	50.50	51.35	50.46	51.31	51.31	4,768,100
Mar 28, 2023	50.25	50.53	49.80	49.96	49.96	3,445,500
Mar 27, 2023	50.73	50.74	50.12	50.28	50.28	2,823,800
Mar 24, 2023	49.75	50.47	49.42	50.43	50.43	2,972,200
Mar 23, 2023	50.25	50.68	49.82	49.99	49.99	5,174,900
Mar 22, 2023	51.00	51.42	50.19	50.26	50.26	7,793,200
Mar 21, 2023	51.00	51.35	50.57	50.84	50.84	3,179,400
Mar 20, 2023	50.19	51.04	50.12	50.74	50.74	4,613,000
Mar 17, 2023	50.73	50.82	50.01	50.19	50.19	9,999,500
Mar 16, 2023	50.01	50.80	49.76	50.78	50.78	4,686,500
Mar 15, 2023	51.65	51.68	49.85	50.38	50.38	7,782,600
Mar 14, 2023	52.70	53.02	51.87	52.30	52.30	3,814,000
Mar 13, 2023	51.80	52.60	51.60	52.48	52.48	10,513,000
Mar 10, 2023	52.45	52.74	52.06	52.36	52.36	8,549,700
Mar 09, 2023	53.05	53.50	52.48	52.58	52.58	3,779,000
Mar 08, 2023	52.62	53.14	52.62	52.97	52.97	3,209,500
Mar 07, 2023	53.02	53.02	52.26	52.70	52.70	5,134,600
Mar 06, 2023	52.82	53.04	52.62	52.85	52.85	10,509,600
Mar 03, 2023	52.65	52.99	52.58	52.83	52.83	13,150,500
Mar 02, 2023	51.77	52.60	51.74	52.56	52.56	4,170,300
Mar 01, 2023	51.30	51.99	51.19	51.70	51.70	10,996,700
Feb 28, 2023	51.68	51.77	51.18	51.19	51.19	13,466,000
Feb 27, 2023	51.76	52.14	51.54	51.63	51.63	11,716,400
Feb 24, 2023	51.13	51.58	51.02	51.46	51.46	5,032,200
Feb 23, 2023	51.79	51.83	51.02	51.26	51.26	10,890,500
Feb 22, 2023	51.51	52.02	50.92	51.25	51.25	13,046,200
Feb 21, 2023	52.02	52.28	51.53	51.55	51.55	10,404,700
Feb 17, 2023	52.21	52.66	52.05	52.38	52.38	7,068,200
Feb 16, 2023	52.52	53.06	52.30	52.71	52.71	16,143,900
Feb 15, 2023	52.85	53.16	52.63	52.89	52.89	19,665,700
Feb 14, 2023	53.60	53.60	52.75	53.06	53.06	18,992,200
Feb 14, 2023	0.888 Dividend
Feb 13, 2023	54.19	54.56	54.07	54.54	53.65	7,088,200
Feb 10, 2023	52.77	54.22	52.75	54.15	53.27	14,312,800
Feb 09, 2023	52.99	53.54	52.77	52.90	52.04	9,555,700
Feb 08, 2023	54.23	54.30	52.93	53.16	52.29	13,711,500
Feb 07, 2023	54.45	54.84	54.27	54.63	53.74	12,013,800
Feb 06, 2023	54.35	54.77	54.07	54.46	53.57	7,693,200
Feb 03, 2023	54.15	54.46	54.03	54.38	53.49	9,879,100
Feb 02, 2023	54.25	54.57	53.97	53.98	53.10	10,016,800
Feb 01, 2023	54.64	54.76	53.78	54.12	53.24	11,847,200
Jan 31, 2023	54.35	54.52	54.06	54.48	53.59	18,988,200
Jan 30, 2023	54.25	54.58	54.12	54.27	53.39	9,001,600
Jan 27, 2023	54.11	54.65	54.06	54.40	53.51	6,627,200
Jan 26, 2023	54.41	54.49	54.03	54.20	53.32	10,494,400
Jan 25, 2023	55.01	55.24	53.87	54.18	53.30	10,899,700
Jan 24, 2023	55.93	55.98	55.18	55.55	54.65	12,743,700
Jan 23, 2023	56.29	56.29	55.83	56.01	55.10	8,703,200
Jan 20, 2023	55.80	56.08	55.45	56.02	55.11	11,963,300
Jan 19, 2023	55.37	55.93	55.34	55.74	54.83	6,113,600
Jan 18, 2023	56.00	56.32	55.55	55.62	54.71	10,256,500
Jan 17, 2023	55.64	55.98	55.64	55.83	54.92	9,791,100
Jan 16, 2023	55.81	55.92	55.51	55.76	54.85	8,392,400
Jan 13, 2023	56.10	56.33	55.80	55.92	55.01	8,812,800
Jan 12, 2023	55.61	56.10	55.38	56.05	55.14	9,835,500
Jan 11, 2023	55.16	55.58	55.02	55.48	54.58	6,174,700
Jan 10, 2023	55.09	55.10	54.63	55.04	54.14	3,879,400
Jan 09, 2023	54.95	55.05	54.69	54.88	53.99	3,847,300
Jan 06, 2023	54.04	54.63	54.01	54.46	53.57	3,836,700
Jan 05, 2023	53.56	53.96	53.32	53.79	52.91	2,537,200
Jan 04, 2023	53.06	53.96	53.02	53.62	52.75	3,455,100
Jan 03, 2023	53.19	53.49	52.80	53.33	52.46	4,139,500
Dec 30, 2022	52.94	53.24	52.87	52.92	52.06	2,097,800
Dec 29, 2022	52.79	53.35	52.70	53.21	52.34	2,503,300
Dec 28, 2022	53.54	53.64	52.72	52.83	51.97	4,533,700
Dec 23, 2022	53.10	53.72	53.08	53.69	52.82	4,938,900
Dec 22, 2022	53.40	53.50	52.37	52.95	52.09	6,580,600
Dec 21, 2022	52.97	53.52	52.84	53.45	52.58	5,549,700
Dec 20, 2022	51.86	52.68	51.80	52.43	51.58	4,625,500
Dec 19, 2022	52.60	52.70	51.55	51.76	50.92	2,834,300
Dec 16, 2022	52.53	52.81	52.07	52.54	51.68	18,629,400
Dec 15, 2022	53.56	53.60	52.86	53.18	52.31	3,626,600
Dec 14, 2022	54.10	54.33	53.70	53.83	52.95	3,329,600
Dec 13, 2022	54.13	54.45	53.71	53.97	53.09	3,849,800
Dec 12, 2022	53.50	53.68	53.26	53.61	52.74	12,781,800
Dec 09, 2022	53.28	53.70	53.21	53.39	52.52	6,225,800
Dec 08, 2022	53.92	53.93	53.11	53.31	52.44	5,780,700
Dec 07, 2022	53.68	54.01	53.43	53.60	52.73	5,883,100
Dec 06, 2022	54.19	54.66	53.60	53.79	52.91	4,169,600
Dec 05, 2022	54.68	54.86	54.18	54.26	53.38	11,634,700
Dec 02, 2022	54.80	55.05	54.41	54.69	53.80	10,680,900
Dec 01, 2022	55.73	55.87	54.90	55.01	54.11	3,482,500
Nov 30, 2022	55.76	56.37	55.06	55.55	54.65	9,071,900
Nov 29, 2022	55.99	56.12	55.52	55.52	54.62	6,499,400
Nov 28, 2022	55.60	55.98	55.27	55.63	54.72	11,020,900
Nov 25, 2022	55.69	56.36	55.67	55.94	55.03	9,604,500
Nov 24, 2022	55.34	55.68	55.30	55.50	54.60	7,102,400
Nov 23, 2022	54.64	55.39	54.64	55.36	54.46	11,350,500
Nov 22, 2022	54.28	55.25	54.28	54.82	53.93	13,460,300
Nov 21, 2022	53.59	54.09	53.43	54.08	53.20	20,187,900
Nov 18, 2022	53.67	54.02	53.54	53.97	53.09	9,668,000
Nov 17, 2022	53.43	54.00	53.42	53.67	52.80	12,386,000
Nov 16, 2022	53.59	54.03	53.55	53.82	52.94	14,887,300
Nov 15, 2022	53.99	54.20	53.53	53.59	52.72	9,335,800
Nov 14, 2022	54.76	54.78	53.35	53.45	52.58	36,912,100
Nov 14, 2022	0.86 Dividend
Nov 11, 2022	54.93	55.64	54.80	55.47	53.72	6,667,300
Nov 10, 2022	53.59	54.62	53.53	54.52	52.80	7,948,700
Nov 09, 2022	53.69	53.98	53.05	53.15	51.47	17,992,500
Nov 08, 2022	53.75	53.95	53.39	53.91	52.21	15,650,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,837.65+180.12(+0.92%)

S&P 5004,027.81+56.54(+1.42%)

DOW32,717.60+323.35(+1.00%)

CAD/USD0.7389+0.0016(+0.21%)

CRUDE OIL73.56+0.59(+0.81%)

Bitcoin CAD38,763.52+360.05(+0.94%)

Enbridge Inc. (ENB.TO)

S&P/TSX
19,837.65
+180.12(+0.92%)

S&P 500
4,027.81
+56.54(+1.42%)

DOW
32,717.60
+323.35(+1.00%)

CAD/USD
0.7389
+0.0016(+0.21%)

CRUDE OIL
73.56
+0.59(+0.81%)

Bitcoin CAD
38,763.52
+360.05(+0.94%)