HOW TO SAVE MONEY ON GROCERIES THIS HOLIDAY SEASON

There are ways to save while grocery shopping without sacrificing that turkey

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	47.35	47.50	47.20	47.46	47.46	2,134,200
Dec 07, 2023	47.53	47.58	47.23	47.30	47.30	5,690,900
Dec 06, 2023	47.79	47.88	47.37	47.37	47.37	6,146,600
Dec 05, 2023	47.62	47.92	47.61	47.68	47.68	11,047,700
Dec 04, 2023	47.45	47.77	47.34	47.61	47.61	6,546,900
Dec 01, 2023	47.26	47.68	47.14	47.47	47.47	4,430,200
Nov 30, 2023	47.12	47.40	46.76	47.38	47.38	8,174,800
Nov 29, 2023	46.74	47.12	46.68	46.92	46.92	4,135,800
Nov 28, 2023	46.20	46.70	46.20	46.37	46.37	6,120,300
Nov 27, 2023	46.43	46.56	46.15	46.22	46.22	13,765,100
Nov 24, 2023	46.39	46.69	46.31	46.57	46.57	4,251,000
Nov 23, 2023	46.55	46.66	46.44	46.45	46.45	603,300
Nov 22, 2023	46.17	46.59	46.08	46.44	46.44	8,598,400
Nov 21, 2023	46.20	46.50	46.03	46.36	46.36	4,078,100
Nov 20, 2023	46.25	46.49	46.15	46.23	46.23	8,295,700
Nov 17, 2023	45.55	46.35	45.54	46.22	46.22	6,181,000
Nov 16, 2023	45.70	45.92	45.09	45.30	45.30	9,809,900
Nov 15, 2023	45.73	46.16	45.58	45.72	45.72	14,614,300
Nov 14, 2023	46.22	46.30	45.47	45.56	45.56	17,650,000
Nov 14, 2023	0.888 Dividend
Nov 13, 2023	46.10	46.69	46.05	46.65	45.76	4,063,500
Nov 10, 2023	46.30	46.38	45.83	46.10	45.22	5,642,500
Nov 09, 2023	46.53	46.73	46.08	46.12	45.24	6,385,300
Nov 08, 2023	46.42	46.68	46.13	46.29	45.41	7,549,900
Nov 07, 2023	46.13	46.52	46.05	46.31	45.43	8,615,400
Nov 06, 2023	46.46	46.63	46.25	46.37	45.49	3,792,200
Nov 03, 2023	46.54	46.67	46.04	46.26	45.38	7,899,400
Nov 02, 2023	45.00	46.25	45.00	46.06	45.18	8,236,600
Nov 01, 2023	44.66	44.99	44.37	44.92	44.06	11,482,800
Oct 31, 2023	44.22	44.55	43.94	44.44	43.59	9,085,800
Oct 30, 2023	43.78	44.18	43.56	44.04	43.20	6,035,400
Oct 27, 2023	44.51	44.52	43.46	43.57	42.74	3,348,600
Oct 26, 2023	44.41	44.57	44.11	44.26	43.42	6,918,400
Oct 25, 2023	43.98	44.65	43.95	44.53	43.68	10,533,300
Oct 24, 2023	44.22	44.39	43.88	44.14	43.30	13,386,800
Oct 23, 2023	43.43	44.11	43.21	43.98	43.14	7,607,700
Oct 20, 2023	43.79	43.81	43.36	43.63	42.80	8,521,000
Oct 19, 2023	44.01	44.31	43.75	44.02	43.18	9,654,500
Oct 18, 2023	44.37	44.40	43.77	44.11	43.27	5,706,700
Oct 17, 2023	44.91	45.09	44.27	44.43	43.58	16,210,200
Oct 16, 2023	44.81	45.24	44.56	45.14	44.28	9,085,800
Oct 13, 2023	44.93	44.99	44.35	44.70	43.85	3,523,000
Oct 12, 2023	44.80	44.82	44.12	44.55	43.70	3,866,100
Oct 11, 2023	44.07	44.68	44.07	44.61	43.76	4,105,000
Oct 10, 2023	44.00	44.16	43.61	44.02	43.18	5,732,400
Oct 06, 2023	43.27	43.52	42.93	43.47	42.64	3,797,600
Oct 05, 2023	42.87	43.69	42.87	43.52	42.69	3,818,500
Oct 04, 2023	43.10	43.28	42.75	43.12	42.30	4,130,100
Oct 03, 2023	43.38	43.49	42.80	43.28	42.46	4,255,600
Oct 02, 2023	45.13	45.16	43.31	43.76	42.93	5,866,900
Sept 29, 2023	45.43	45.53	45.00	45.05	44.19	5,466,300
Sept 28, 2023	45.39	45.48	45.10	45.27	44.41	3,647,200
Sept 27, 2023	45.86	45.90	45.03	45.41	44.55	5,936,600
Sept 26, 2023	46.22	46.26	45.52	45.55	44.68	8,431,800
Sept 25, 2023	46.41	46.60	46.10	46.37	45.49	4,859,000
Sept 22, 2023	46.30	46.69	46.20	46.54	45.65	8,846,200
Sept 21, 2023	47.09	47.18	46.26	46.27	45.39	4,497,000
Sept 20, 2023	46.88	47.50	46.83	47.11	46.21	3,027,900
Sept 19, 2023	47.30	47.46	46.71	46.98	46.09	5,243,500
Sept 18, 2023	47.55	47.58	47.03	47.25	46.35	4,836,900
Sept 15, 2023	47.75	47.86	47.22	47.60	46.69	13,523,700
Sept 14, 2023	46.96	47.75	46.81	47.72	46.81	8,128,500
Sept 13, 2023	46.40	46.63	46.22	46.49	45.61	10,665,700
Sept 12, 2023	46.00	46.30	45.87	46.29	45.41	6,831,900
Sept 11, 2023	45.77	46.15	45.76	45.79	44.92	3,099,800
Sept 08, 2023	45.56	46.01	45.41	45.77	44.90	8,093,700
Sept 07, 2023	45.36	45.65	45.15	45.47	44.60	10,374,900
Sept 06, 2023	45.32	45.99	44.86	45.31	44.45	19,137,000
Sept 05, 2023	48.30	48.57	48.12	48.16	47.24	3,880,400
Sept 01, 2023	47.85	48.52	47.84	48.30	47.38	5,268,000
Aug 31, 2023	47.90	47.96	47.41	47.44	46.54	6,869,100
Aug 30, 2023	47.75	47.95	47.69	47.73	46.82	2,866,200
Aug 29, 2023	47.39	47.63	47.21	47.54	46.64	4,581,400
Aug 28, 2023	47.03	47.29	46.93	47.18	46.28	11,961,400
Aug 25, 2023	46.63	46.98	46.63	46.83	45.94	4,281,000
Aug 24, 2023	46.53	46.78	46.42	46.42	45.54	6,952,400
Aug 23, 2023	46.36	46.71	46.15	46.60	45.71	6,653,100
Aug 22, 2023	47.04	47.19	46.47	46.50	45.61	5,670,400
Aug 21, 2023	47.32	47.48	46.86	47.04	46.14	8,506,500
Aug 18, 2023	47.04	47.37	46.94	47.25	46.35	6,011,800
Aug 17, 2023	46.95	47.39	46.94	47.22	46.32	9,057,400
Aug 16, 2023	46.73	47.15	46.64	46.84	45.95	15,470,400
Aug 15, 2023	47.61	47.62	46.80	46.86	45.97	15,080,000
Aug 14, 2023	48.49	48.65	47.75	47.91	47.00	14,587,700
Aug 14, 2023	0.888 Dividend
Aug 11, 2023	49.11	49.47	49.02	49.38	47.57	6,962,300
Aug 10, 2023	49.18	49.39	48.81	48.97	47.17	6,006,600
Aug 09, 2023	48.85	49.25	48.64	48.97	47.17	3,830,700
Aug 08, 2023	48.22	48.35	47.76	48.29	46.52	6,760,800
Aug 04, 2023	48.43	48.67	48.02	48.08	46.32	10,323,300
Aug 03, 2023	48.35	48.44	47.89	48.07	46.31	7,289,800
Aug 02, 2023	48.17	48.31	47.73	48.29	46.52	9,782,000
Aug 01, 2023	48.53	48.59	48.20	48.30	46.53	7,194,500
Jul 31, 2023	48.34	48.70	48.33	48.48	46.70	7,080,700
Jul 28, 2023	48.78	48.90	48.01	48.19	46.42	8,307,700
Jul 27, 2023	49.32	49.32	48.60	48.65	46.87	3,208,900
Jul 26, 2023	49.15	49.34	48.84	49.33	47.52	8,158,600
Jul 25, 2023	49.79	49.79	49.15	49.35	47.54	4,489,900
Jul 24, 2023	49.60	49.94	49.41	49.65	47.83	11,616,700
Jul 21, 2023	49.28	49.57	49.10	49.43	47.62	6,000,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,331.54+53.04(+0.26%)

S&P 5004,604.37+18.78(+0.41%)

DOW36,247.87+130.47(+0.36%)

CAD/USD0.7364+0.0009(+0.13%)

CRUDE OIL71.26+1.92(+2.77%)

Bitcoin CAD59,584.90-155.05(-0.26%)

HOW TO SAVE MONEY ON GROCERIES THIS HOLIDAY SEASON

Enbridge Inc. (ENB.TO)

S&P/TSX
20,331.54
+53.04(+0.26%)

S&P 500
4,604.37
+18.78(+0.41%)

DOW
36,247.87
+130.47(+0.36%)

CAD/USD
0.7364
+0.0009(+0.13%)

CRUDE OIL
71.26
+1.92(+2.77%)

Bitcoin CAD
59,584.90
-155.05(-0.26%)