ENB.TO - Enbridge Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 2020------
Apr. 01, 202039.2539.9738.2638.6338.635,102,200
Mar. 31, 202041.0041.4439.5340.9840.988,137,000
Mar. 30, 202038.8939.9937.4339.9539.954,664,000
Mar. 27, 202040.4440.6038.5738.8738.876,880,100
Mar. 26, 202040.5842.9640.3541.9441.946,182,400
Mar. 25, 202039.6943.5638.8740.5840.588,940,000
Mar. 24, 202036.6739.3736.4539.3739.377,977,100
Mar. 23, 202036.5337.5033.9634.4734.478,623,900
Mar. 20, 202036.3939.8136.1037.0537.0523,305,000
Mar. 19, 202034.3736.8833.0736.0236.027,458,600
Mar. 18, 202035.2037.6533.0634.0934.099,737,100
Mar. 17, 202038.9242.8837.7637.9737.9710,201,400
Mar. 16, 202036.0040.7336.0038.1338.138,528,600
Mar. 13, 202040.8043.2935.9243.2943.2914,444,400
Mar. 12, 202040.0040.1135.4135.8735.8713,890,600
Mar. 11, 202043.2444.1242.5342.9642.968,666,100
Mar. 10, 202045.7845.9441.1044.4444.4418,862,600
Mar. 09, 202043.0045.5840.5642.7042.7014,892,300
Mar. 06, 202050.1851.1849.7050.9850.989,472,400
Mar. 05, 202051.1151.9450.7751.6451.647,769,500
Mar. 04, 202051.4852.2351.2852.0152.016,349,100
Mar. 03, 202051.7651.9450.4350.6050.607,405,700
Mar. 02, 202050.1951.0949.5450.9150.918,056,100
Feb. 28, 202049.0150.2647.7149.9649.9616,010,400
Feb. 27, 202051.0051.1349.5350.8450.846,074,700
Feb. 26, 202052.1453.1651.9852.1952.199,977,400
Feb. 25, 202054.2154.6552.7453.0453.049,469,600
Feb. 24, 202053.7154.4153.1854.2254.229,241,800
Feb. 21, 202055.0455.6154.9755.3155.314,333,500
Feb. 20, 202055.5255.7055.1655.4155.414,811,900
Feb. 19, 202055.0955.6254.9855.5455.544,092,200
Feb. 18, 202055.2555.7354.7254.9454.949,859,500
Feb. 14, 202054.8556.0354.6556.0356.039,300,800
Feb. 13, 202056.0456.3055.6655.7555.7514,582,600
Feb. 13, 20200.81 Dividend
Feb. 12, 202057.0957.1356.6457.1356.324,906,700
Feb. 11, 202056.8957.3256.7656.8956.085,030,500
Feb. 10, 202056.0956.7456.0956.7455.948,359,600
Feb. 07, 202055.8556.6755.7656.1355.336,627,300
Feb. 06, 202055.6956.1055.5455.9855.1910,628,800
Feb. 05, 202055.3055.6355.1455.5854.798,269,700
Feb. 04, 202055.0055.6454.6154.7854.005,967,300
Feb. 03, 202053.8054.8553.7554.5953.824,205,600
Jan. 31, 202054.1154.2053.6353.8153.054,115,000
Jan. 30, 202054.2054.4353.6054.3753.602,710,800
Jan. 29, 202054.2454.4254.0954.3353.564,155,600
Jan. 28, 202054.0054.1353.8854.1053.333,422,300
Jan. 27, 202053.5153.8653.4553.8153.054,937,100
Jan. 24, 202053.9554.0753.7753.9653.195,446,300
Jan. 23, 202053.7053.9153.4053.8553.094,744,100
Jan. 22, 202053.2553.7453.0453.6952.935,599,100
Jan. 21, 202053.0853.4453.0853.3052.544,611,300
Jan. 20, 202052.9753.3752.8853.0752.321,968,600
Jan. 17, 202053.0053.1352.7452.9752.222,142,900
Jan. 16, 202052.5052.8752.4652.7952.044,129,400
Jan. 15, 202052.5552.8052.2952.4851.742,744,700
Jan. 14, 202052.8452.8452.2952.5651.813,893,400
Jan. 13, 202052.1552.6151.7552.5351.799,442,300
Jan. 10, 202051.9152.1951.7652.1751.434,444,800
Jan. 09, 202052.1152.1251.6252.1151.373,993,200
Jan. 08, 202051.5252.1151.5252.0351.298,112,600
Jan. 07, 202051.9851.9951.4851.6550.924,716,700
Jan. 06, 202051.5051.9751.4651.8651.124,231,900
Jan. 03, 202051.5651.6251.2051.5050.772,606,300
Jan. 02, 202051.8151.9751.3951.5650.831,638,600
Dec. 31, 201951.5151.6951.3551.6350.901,677,100
Dec. 30, 201951.7651.7951.4551.6050.872,125,100
Dec. 27, 201952.0952.1751.6551.8051.071,428,700
Dec. 24, 201952.0852.0951.8152.0851.34892,400
Dec. 23, 201952.0052.1051.7352.0551.311,942,800
Dec. 20, 201951.3551.9851.3551.8951.159,922,900
Dec. 19, 201951.2051.3951.0651.3550.623,129,300
Dec. 18, 201950.8151.4050.7551.2150.486,347,700
Dec. 17, 201950.9851.1150.6950.7250.003,320,000
Dec. 16, 201950.5751.0950.5250.8150.092,659,100
Dec. 13, 201950.4450.5750.0950.5749.855,149,200
Dec. 12, 201950.7851.0050.3950.4049.696,023,800
Dec. 11, 201951.3751.4450.7850.9350.213,051,600
Dec. 10, 201951.5051.9651.1851.2050.475,211,200
Dec. 09, 201951.1051.4850.9751.3550.625,158,500
Dec. 06, 201950.9551.3050.8851.1050.382,717,000
Dec. 05, 201950.5150.7750.3650.7350.013,441,600
Dec. 04, 201950.5350.9150.4250.4549.733,294,900
Dec. 03, 201950.1550.5649.9850.4549.734,663,100
Dec. 02, 201950.4050.5249.8750.3549.644,908,600
Nov. 29, 201950.5550.6050.1850.3049.592,160,300
Nov. 28, 201950.4850.7150.4150.5549.83873,000
Nov. 27, 201950.0950.4649.7650.4649.743,558,300
Nov. 26, 201950.2150.3450.0150.0649.353,168,400
Nov. 25, 201950.0250.4449.8650.2749.5611,591,200
Nov. 22, 201950.2250.2249.7149.7149.013,257,100
Nov. 21, 201950.2150.2349.8450.1149.403,479,400
Nov. 20, 201949.8650.2249.6150.2249.516,001,800
Nov. 19, 201950.1950.2649.4749.9449.237,157,800
Nov. 18, 201950.4150.5550.1750.2649.553,321,400
Nov. 15, 201950.0150.5449.8250.5149.798,175,400
Nov. 14, 201950.6950.6949.6650.0049.294,025,300
Nov. 14, 20190.738 Dividend
Nov. 13, 201950.6751.3850.6051.3749.918,778,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...