Canada markets open in 55 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202350.5051.3550.4651.3151.314,768,100
Mar 28, 202350.2550.5349.8049.9649.963,445,500
Mar 27, 202350.7350.7450.1250.2850.282,823,800
Mar 24, 202349.7550.4749.4250.4350.432,972,200
Mar 23, 202350.2550.6849.8249.9949.995,174,900
Mar 22, 202351.0051.4250.1950.2650.267,793,200
Mar 21, 202351.0051.3550.5750.8450.843,179,400
Mar 20, 202350.1951.0450.1250.7450.744,613,000
Mar 17, 202350.7350.8250.0150.1950.199,999,500
Mar 16, 202350.0150.8049.7650.7850.784,686,500
Mar 15, 202351.6551.6849.8550.3850.387,782,600
Mar 14, 202352.7053.0251.8752.3052.303,814,000
Mar 13, 202351.8052.6051.6052.4852.4810,513,000
Mar 10, 202352.4552.7452.0652.3652.368,549,700
Mar 09, 202353.0553.5052.4852.5852.583,779,000
Mar 08, 202352.6253.1452.6252.9752.973,209,500
Mar 07, 202353.0253.0252.2652.7052.705,134,600
Mar 06, 202352.8253.0452.6252.8552.8510,509,600
Mar 03, 202352.6552.9952.5852.8352.8313,150,500
Mar 02, 202351.7752.6051.7452.5652.564,170,300
Mar 01, 202351.3051.9951.1951.7051.7010,996,700
Feb 28, 202351.6851.7751.1851.1951.1913,466,000
Feb 27, 202351.7652.1451.5451.6351.6311,716,400
Feb 24, 202351.1351.5851.0251.4651.465,032,200
Feb 23, 202351.7951.8351.0251.2651.2610,890,500
Feb 22, 202351.5152.0250.9251.2551.2513,046,200
Feb 21, 202352.0252.2851.5351.5551.5510,404,700
Feb 17, 202352.2152.6652.0552.3852.387,068,200
Feb 16, 202352.5253.0652.3052.7152.7116,143,900
Feb 15, 202352.8553.1652.6352.8952.8919,665,700
Feb 14, 202353.6053.6052.7553.0653.0618,992,200
Feb 14, 20230.888 Dividend
Feb 13, 202354.1954.5654.0754.5453.657,088,200
Feb 10, 202352.7754.2252.7554.1553.2714,312,800
Feb 09, 202352.9953.5452.7752.9052.049,555,700
Feb 08, 202354.2354.3052.9353.1652.2913,711,500
Feb 07, 202354.4554.8454.2754.6353.7412,013,800
Feb 06, 202354.3554.7754.0754.4653.577,693,200
Feb 03, 202354.1554.4654.0354.3853.499,879,100
Feb 02, 202354.2554.5753.9753.9853.1010,016,800
Feb 01, 202354.6454.7653.7854.1253.2411,847,200
Jan 31, 202354.3554.5254.0654.4853.5918,988,200
Jan 30, 202354.2554.5854.1254.2753.399,001,600
Jan 27, 202354.1154.6554.0654.4053.516,627,200
Jan 26, 202354.4154.4954.0354.2053.3210,494,400
Jan 25, 202355.0155.2453.8754.1853.3010,899,700
Jan 24, 202355.9355.9855.1855.5554.6512,743,700
Jan 23, 202356.2956.2955.8356.0155.108,703,200
Jan 20, 202355.8056.0855.4556.0255.1111,963,300
Jan 19, 202355.3755.9355.3455.7454.836,113,600
Jan 18, 202356.0056.3255.5555.6254.7110,256,500
Jan 17, 202355.6455.9855.6455.8354.929,791,100
Jan 16, 202355.8155.9255.5155.7654.858,392,400
Jan 13, 202356.1056.3355.8055.9255.018,812,800
Jan 12, 202355.6156.1055.3856.0555.149,835,500
Jan 11, 202355.1655.5855.0255.4854.586,174,700
Jan 10, 202355.0955.1054.6355.0454.143,879,400
Jan 09, 202354.9555.0554.6954.8853.993,847,300
Jan 06, 202354.0454.6354.0154.4653.573,836,700
Jan 05, 202353.5653.9653.3253.7952.912,537,200
Jan 04, 202353.0653.9653.0253.6252.753,455,100
Jan 03, 202353.1953.4952.8053.3352.464,139,500
Dec 30, 202252.9453.2452.8752.9252.062,097,800
Dec 29, 202252.7953.3552.7053.2152.342,503,300
Dec 28, 202253.5453.6452.7252.8351.974,533,700
Dec 23, 202253.1053.7253.0853.6952.824,938,900
Dec 22, 202253.4053.5052.3752.9552.096,580,600
Dec 21, 202252.9753.5252.8453.4552.585,549,700
Dec 20, 202251.8652.6851.8052.4351.584,625,500
Dec 19, 202252.6052.7051.5551.7650.922,834,300
Dec 16, 202252.5352.8152.0752.5451.6818,629,400
Dec 15, 202253.5653.6052.8653.1852.313,626,600
Dec 14, 202254.1054.3353.7053.8352.953,329,600
Dec 13, 202254.1354.4553.7153.9753.093,849,800
Dec 12, 202253.5053.6853.2653.6152.7412,781,800
Dec 09, 202253.2853.7053.2153.3952.526,225,800
Dec 08, 202253.9253.9353.1153.3152.445,780,700
Dec 07, 202253.6854.0153.4353.6052.735,883,100
Dec 06, 202254.1954.6653.6053.7952.914,169,600
Dec 05, 202254.6854.8654.1854.2653.3811,634,700
Dec 02, 202254.8055.0554.4154.6953.8010,680,900
Dec 01, 202255.7355.8754.9055.0154.113,482,500
Nov 30, 202255.7656.3755.0655.5554.659,071,900
Nov 29, 202255.9956.1255.5255.5254.626,499,400
Nov 28, 202255.6055.9855.2755.6354.7211,020,900
Nov 25, 202255.6956.3655.6755.9455.039,604,500
Nov 24, 202255.3455.6855.3055.5054.607,102,400
Nov 23, 202254.6455.3954.6455.3654.4611,350,500
Nov 22, 202254.2855.2554.2854.8253.9313,460,300
Nov 21, 202253.5954.0953.4354.0853.2020,187,900
Nov 18, 202253.6754.0253.5453.9753.099,668,000
Nov 17, 202253.4354.0053.4253.6752.8012,386,000
Nov 16, 202253.5954.0353.5553.8252.9414,887,300
Nov 15, 202253.9954.2053.5353.5952.729,335,800
Nov 14, 202254.7654.7853.3553.4552.5836,912,100
Nov 14, 20220.86 Dividend
Nov 11, 202254.9355.6454.8055.4753.726,667,300
Nov 10, 202253.5954.6253.5354.5252.807,948,700
Nov 09, 202253.6953.9853.0553.1551.4717,992,500
Nov 08, 202253.7553.9553.3953.9152.2115,650,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...