ENB.TO - Enbridge Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 13, 201950.6751.3850.6051.3751.378,778,900
Nov. 12, 201950.1450.7349.9750.6750.6712,453,100
Nov. 11, 201949.6850.0949.6249.9449.945,678,400
Nov. 08, 201948.7750.0848.6749.5549.5512,083,400
Nov. 07, 201948.9248.9248.3548.5048.508,024,900
Nov. 06, 201948.6148.9548.5148.6648.665,635,200
Nov. 05, 201948.5848.8448.2448.6048.602,581,600
Nov. 04, 201948.5048.6848.2848.4848.487,044,300
Nov. 01, 201948.1048.5348.0948.4548.454,244,400
Oct. 31, 201947.9547.9747.6347.9747.973,663,300
Oct. 30, 201947.8048.0347.6147.9847.982,867,300
Oct. 29, 201947.8047.9647.5147.7447.747,926,100
Oct. 28, 201947.7648.0747.7047.8347.832,934,200
Oct. 25, 201947.6647.7247.5347.6547.652,912,400
Oct. 24, 201947.9947.9947.5347.8347.832,810,400
Oct. 23, 201947.4448.0547.4247.8347.833,825,400
Oct. 22, 201947.5647.8847.4547.5047.504,942,600
Oct. 21, 201947.3547.5047.2947.4247.422,649,800
Oct. 18, 201947.2847.5946.9547.3647.364,825,800
Oct. 17, 201947.1547.1946.6346.9746.972,785,100
Oct. 16, 201947.1547.3047.0447.1547.153,507,400
Oct. 15, 201947.1847.3846.8747.1047.104,564,000
Oct. 11, 201947.6347.8547.4047.4247.422,701,800
Oct. 10, 201947.0147.5347.0047.4047.404,834,600
Oct. 09, 201946.5046.9246.4146.8846.884,317,300
Oct. 08, 201946.2746.5045.9946.3546.354,768,500
Oct. 07, 201946.1646.4445.8946.3546.354,666,300
Oct. 04, 201945.9046.3945.8046.3346.332,223,500
Oct. 03, 201945.5145.8645.0845.8445.845,057,200
Oct. 02, 201946.3046.4745.4545.4945.492,838,900
Oct. 01, 201946.6246.8145.9446.5046.503,507,300
Sep. 30, 201947.6847.8746.3946.5046.505,634,800
Sep. 27, 201947.4947.7847.2747.7847.782,545,200
Sep. 26, 201946.8247.4946.7147.3647.362,559,000
Sep. 25, 201946.7446.9446.6146.8846.882,276,600
Sep. 24, 201946.7247.1346.6946.8646.863,070,500
Sep. 23, 201946.9246.9946.4946.6146.613,535,300
Sep. 20, 201946.7847.1346.7646.9146.917,536,500
Sep. 19, 201947.0947.1646.5446.6946.693,857,800
Sep. 18, 201947.0047.2646.7346.7346.733,596,700
Sep. 17, 201946.6846.8246.5646.7046.702,350,900
Sep. 16, 201946.9047.1646.4746.6346.635,092,700
Sep. 13, 201945.9646.5745.9246.3246.324,294,600
Sep. 12, 201945.8546.1245.5045.8845.884,707,500
Sep. 11, 201945.7046.0545.6945.8645.863,071,800
Sep. 10, 201945.3045.8445.2945.6645.663,664,800
Sep. 09, 201945.4145.4745.1145.3045.304,779,800
Sep. 06, 201945.0045.3644.8945.2545.252,743,500
Sep. 05, 201944.7645.3444.7545.0845.083,349,700
Sep. 04, 201944.9345.2844.4844.5144.514,282,700
Sep. 03, 201944.4944.9344.1744.6044.605,651,700
Aug. 30, 201944.4044.6944.3244.5344.533,723,600
Aug. 29, 201944.2844.4944.0544.2744.273,342,700
Aug. 28, 201943.9444.2543.7443.9043.903,743,500
Aug. 27, 201943.5843.9243.5443.7543.753,919,700
Aug. 26, 201943.9143.9543.4843.5843.583,764,800
Aug. 23, 201943.9644.0243.2143.3543.354,369,900
Aug. 22, 201945.0245.1444.3344.4444.442,880,800
Aug. 21, 201944.5345.1544.5045.0645.066,049,200
Aug. 20, 201944.8345.0544.2644.4144.413,997,400
Aug. 19, 201944.8045.2244.8044.9844.982,849,900
Aug. 16, 201944.6544.6544.1844.6144.612,430,000
Aug. 15, 201943.5944.3043.4844.0744.073,387,200
Aug. 14, 201944.2544.9043.4843.6243.626,386,100
Aug. 14, 20190.738 Dividend
Aug. 13, 201944.6045.5844.5145.4844.744,479,800
Aug. 12, 201944.8544.9344.4344.6243.904,306,100
Aug. 09, 201944.9245.1244.5644.6743.954,615,900
Aug. 08, 201944.9145.0944.2844.9344.208,657,800
Aug. 07, 201943.5244.7243.0244.6243.9011,201,500
Aug. 06, 201943.8144.0643.0843.5442.8311,260,600
Aug. 02, 201944.6745.0544.1044.2543.536,428,000
Aug. 01, 201944.0344.6943.4944.4043.685,811,500
Jul. 31, 201944.0844.4443.8044.0843.366,616,000
Jul. 30, 201944.0444.1643.6943.8143.104,050,000
Jul. 29, 201944.4344.4643.8743.9343.226,098,000
Jul. 26, 201944.4644.8344.1844.2443.524,473,700
Jul. 25, 201946.0546.0644.0144.1743.457,209,000
Jul. 24, 201946.5546.5845.8146.0145.262,674,100
Jul. 23, 201947.0847.1646.5246.5445.782,250,100
Jul. 22, 201946.8047.0846.7746.8446.082,570,100
Jul. 19, 201947.2447.3846.7846.8046.042,100,000
Jul. 18, 201947.1347.3946.9347.2946.523,528,300
Jul. 17, 201947.0847.3747.0247.1246.364,317,800
Jul. 16, 201947.2047.2646.7147.0046.242,059,200
Jul. 15, 201947.6147.7747.1747.3746.601,557,500
Jul. 12, 201948.1948.1947.4647.6146.843,096,400
Jul. 11, 201948.0848.3847.9148.1147.334,016,100
Jul. 10, 201948.1048.4647.9748.0647.283,775,900
Jul. 09, 201947.1048.0947.0247.9947.213,264,800
Jul. 08, 201947.4447.5147.0847.1146.354,293,000
Jul. 05, 201947.6547.6547.2647.5946.822,958,900
Jul. 04, 201947.5547.6947.4247.6646.89798,400
Jul. 03, 201947.2247.6146.9647.5546.782,334,300
Jul. 02, 201947.2947.5947.0247.1146.353,602,900
Jun. 28, 201946.5947.3046.5047.3046.536,588,600
Jun. 27, 201946.0146.6545.8346.5845.823,940,400
Jun. 26, 201945.9746.1145.6646.0145.263,245,600
Jun. 25, 201946.1846.3145.8545.8545.114,490,300
Jun. 24, 201946.6246.6846.2146.2945.544,782,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...