Canada markets open in 5 hours 30 minutes

Enbridge Inc. (ENB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
40.56-1.13 (-2.71%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 202041.7541.9240.3640.5640.569,358,900
Nov. 27, 202041.1041.7041.1041.6941.693,964,000
Nov. 26, 202041.4741.4740.9941.2241.224,281,900
Nov. 25, 202040.8341.3840.6641.3141.318,714,500
Nov. 24, 202039.9140.9439.8440.7440.747,475,500
Nov. 23, 202038.6639.2738.4939.1839.189,466,200
Nov. 20, 202038.0538.3737.8038.3138.318,058,300
Nov. 19, 202037.9538.1137.6638.0738.076,220,900
Nov. 18, 202039.0439.0538.0538.0938.097,561,400
Nov. 17, 202037.8838.9037.5038.9038.9018,699,000
Nov. 16, 202037.8738.1537.7638.0038.0022,545,300
Nov. 13, 202038.3338.4437.3337.3837.3819,266,800
Nov. 12, 202038.9738.9737.4437.9837.9825,371,300
Nov. 12, 20200.81 Dividend
Nov. 11, 202040.3240.3239.3739.8339.0210,355,600
Nov. 10, 202038.0839.6638.0039.6538.8417,644,600
Nov. 09, 202037.5438.4037.3037.8337.0625,497,400
Nov. 06, 202037.5537.5535.8035.8235.0918,117,400
Nov. 05, 202037.1837.4936.8837.1236.3719,449,200
Nov. 04, 202036.9337.7536.4136.5535.8128,331,200
Nov. 03, 202036.7236.7636.4036.4635.728,203,200
Nov. 02, 202036.9536.9536.2436.4135.677,403,500
Oct. 30, 202036.5836.8136.2136.7135.9610,093,400
Oct. 29, 202036.7036.9036.1236.7035.954,338,900
Oct. 28, 202037.0137.3536.6436.6835.936,926,900
Oct. 27, 202037.5237.7037.1937.3036.545,108,500
Oct. 26, 202037.9537.9537.2737.6236.8518,354,300
Oct. 23, 202038.8338.9037.8537.9937.225,626,400
Oct. 22, 202038.1238.6237.8838.5837.805,583,900
Oct. 21, 202038.1638.2037.9338.0337.267,760,300
Oct. 20, 202038.4038.6338.1138.1737.396,841,900
Oct. 19, 202039.1439.1438.3038.3137.5310,158,600
Oct. 16, 202038.8238.9738.4138.8638.076,449,200
Oct. 15, 202038.5038.7638.1938.6337.846,005,200
Oct. 14, 202039.0339.2338.6038.7037.917,752,900
Oct. 13, 202039.1539.2238.8838.9638.173,495,900
Oct. 09, 202040.0740.1839.1439.2138.413,227,200
Oct. 08, 202038.9040.0438.8540.0339.225,266,000
Oct. 07, 202038.7038.8538.3538.8038.013,659,300
Oct. 06, 202039.4839.6138.4338.5237.743,861,700
Oct. 05, 202038.9539.2838.5839.2338.435,548,400
Oct. 02, 202038.1538.7837.9138.6037.824,208,800
Oct. 01, 202038.8839.1838.5038.5937.814,580,200
Sep. 30, 202039.6539.8138.8738.9038.117,721,700
Sep. 29, 202040.1340.1939.4139.6038.792,705,200
Sep. 28, 202040.4940.7740.0540.2539.433,245,200
Sep. 25, 202039.4540.2639.3740.2039.383,481,200
Sep. 24, 202039.3939.8439.0039.6038.793,839,600
Sep. 23, 202040.7040.7939.4539.4938.693,845,300
Sep. 22, 202040.1840.7340.0240.5939.763,466,600
Sep. 21, 202040.0040.0139.0039.9739.163,880,800
Sep. 18, 202040.3240.5240.1340.2139.3910,940,200
Sep. 17, 202040.5840.7940.1940.5539.735,416,300
Sep. 16, 202041.0241.4240.7240.8139.983,012,000
Sep. 15, 202040.9341.7240.7940.8139.985,907,000
Sep. 14, 202041.3141.4240.7240.7239.892,787,100
Sep. 11, 202041.1041.3940.8841.1340.293,780,300
Sep. 10, 202041.9141.9340.9540.9840.156,080,200
Sep. 09, 202041.6042.1041.4041.7640.916,759,500
Sep. 08, 202041.0241.6340.7341.2340.399,743,300
Sep. 04, 202042.2242.3541.1241.2440.408,482,000
Sep. 03, 202042.4342.8541.9542.0941.234,777,800
Sep. 02, 202042.2443.0342.2442.5241.663,400,000
Sep. 01, 202041.9042.2241.5942.1141.254,466,900
Aug. 31, 202042.6542.6641.7341.7340.886,296,200
Aug. 28, 202042.5942.8042.3642.6541.784,145,600
Aug. 27, 202042.4842.8342.2742.5741.703,989,700
Aug. 26, 202043.0143.0142.2142.2941.433,095,500
Aug. 25, 202043.3943.5242.7843.0442.164,706,000
Aug. 24, 202043.3643.5743.0943.3642.485,564,300
Aug. 21, 202043.2243.3442.9743.2442.363,309,100
Aug. 20, 202043.2943.4742.8743.2242.345,910,700
Aug. 19, 202043.4643.6743.2743.3242.4410,100,600
Aug. 18, 202043.4043.8443.2743.4142.536,171,300
Aug. 17, 202043.5943.6443.2143.4242.5415,516,900
Aug. 14, 202043.2943.9843.2643.5342.6410,913,000
Aug. 13, 202044.3244.3243.2543.4342.558,130,000
Aug. 13, 20200.81 Dividend
Aug. 12, 202044.8945.3544.8945.0943.388,653,200
Aug. 11, 202044.9545.2844.6044.6642.976,960,400
Aug. 10, 202044.3244.8144.2344.8143.1112,683,400
Aug. 07, 202043.9944.2343.6744.1742.499,665,400
Aug. 06, 202043.6144.1143.4944.0242.3513,105,400
Aug. 05, 202044.2044.2743.3743.6541.998,447,500
Aug. 04, 202042.9244.0042.8643.9542.286,949,200
Jul. 31, 202043.3443.3442.2142.8741.244,644,600
Jul. 30, 202043.4043.5142.6543.3841.733,272,900
Jul. 29, 202042.6943.5742.3943.5241.875,006,700
Jul. 28, 202041.8742.6541.7542.2240.623,841,800
Jul. 27, 202041.9942.0441.6241.8540.264,193,000
Jul. 24, 202041.7742.1141.7341.9640.374,629,900
Jul. 23, 202042.1642.1641.6941.9140.323,113,600
Jul. 22, 202041.6842.1941.3942.1640.565,872,600
Jul. 21, 202041.5342.3841.5141.7540.175,010,300
Jul. 20, 202041.6242.0341.2841.2839.7111,202,900
Jul. 17, 202041.9742.0541.4541.6140.033,559,000
Jul. 16, 202041.7342.1841.6241.9340.343,654,100
Jul. 15, 202042.1542.3241.7541.8640.275,561,400
Jul. 14, 202040.3041.7340.1141.7340.155,314,100
Jul. 13, 202040.1940.7339.9740.3938.867,429,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...