Canada Markets close in 2 hrs 39 mins

Enbridge Inc. (ENB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.21-1.60 (-3.92%)
As of 01:21PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202239.7940.3339.0339.2139.214,602,051
Jan. 21, 202241.5041.6040.4040.8140.8110,731,900
Jan. 20, 202242.0042.2441.7641.7741.777,449,700
Jan. 19, 202242.2742.3141.5942.1342.137,149,400
Jan. 18, 202241.9142.2541.6942.1742.177,259,000
Jan. 14, 202241.6841.7841.2641.6641.664,242,800
Jan. 13, 202241.8042.0841.6741.7541.754,158,700
Jan. 12, 202241.5041.7041.3141.6941.694,374,900
Jan. 11, 202241.0041.3540.7141.3441.343,511,800
Jan. 10, 202240.5740.7540.2540.7440.744,223,800
Jan. 07, 202239.7040.6439.4140.5840.586,349,500
Jan. 06, 202239.3940.0339.2540.0240.025,823,900
Jan. 05, 202239.2139.8439.1739.3639.364,792,200
Jan. 04, 202239.5939.6738.9438.9738.974,043,700
Jan. 03, 202239.1339.5339.0639.2339.232,991,900
Dec. 31, 202138.7739.1338.6839.0839.083,780,100
Dec. 30, 202138.4438.7638.4338.6538.653,304,700
Dec. 29, 202138.3038.4638.1238.3938.393,079,800
Dec. 28, 202138.4838.5838.2438.3038.302,269,100
Dec. 27, 202138.1038.4637.8638.4438.442,577,700
Dec. 23, 202137.7638.2137.7238.0038.004,629,800
Dec. 22, 202137.3437.6737.1637.6137.614,154,900
Dec. 21, 202137.2537.6337.1537.3937.3913,365,300
Dec. 20, 202136.5137.0436.2136.8936.8912,504,400
Dec. 17, 202136.8937.2436.6936.9236.927,510,300
Dec. 16, 202137.5637.7737.3337.3537.3510,060,200
Dec. 15, 202137.2837.3636.9237.0837.0811,975,500
Dec. 14, 202137.5137.6537.2537.3737.374,388,700
Dec. 13, 202137.8837.9237.4637.5537.554,195,600
Dec. 10, 202137.9538.1237.7337.7937.795,376,000
Dec. 09, 202138.2438.3137.7337.7837.788,717,000
Dec. 08, 202138.8138.8738.2838.4638.465,961,000
Dec. 07, 202138.5838.8938.3938.7038.707,525,900
Dec. 06, 202137.8237.8937.3937.8737.879,964,700
Dec. 03, 202137.7137.7437.2137.2837.284,700,800
Dec. 02, 202137.0737.7536.8837.3937.395,622,700
Dec. 01, 202138.1838.1937.0637.0737.075,997,400
Nov. 30, 202137.9037.9037.2237.5437.547,314,100
Nov. 29, 202139.1339.3338.0838.2138.218,629,800
Nov. 26, 202139.1739.2338.6938.9938.994,829,400
Nov. 24, 202139.7140.1039.6039.9039.905,300,700
Nov. 23, 202139.6039.8939.4739.8139.815,339,200
Nov. 22, 202139.6639.6839.2939.4739.475,315,900
Nov. 19, 202139.7639.8339.3139.7239.727,536,500
Nov. 18, 202140.2040.2239.8640.0740.075,583,700
Nov. 17, 202140.3040.7840.0540.2240.223,058,200
Nov. 16, 202140.4140.6540.2640.3340.337,000,900
Nov. 15, 202140.6040.7540.2440.4340.437,428,500
Nov. 12, 202141.2241.2340.3640.4140.415,859,700
Nov. 12, 20210.835 Dividend
Nov. 11, 202142.1642.1641.7741.8040.974,944,700
Nov. 10, 202142.3242.5642.1042.2041.367,472,800
Nov. 09, 202142.4742.7142.2542.2941.457,698,400
Nov. 08, 202143.3243.3442.2742.3341.486,833,100
Nov. 05, 202142.4143.3542.2043.3042.446,163,100
Nov. 04, 202142.7142.7341.7341.9341.094,682,300
Nov. 03, 202141.8942.1941.8342.1541.313,201,800
Nov. 02, 202142.2142.2741.9842.1341.292,522,400
Nov. 01, 202142.0042.4341.9242.4041.552,584,400
Oct. 29, 202142.2542.2541.7241.8641.023,019,800
Oct. 28, 202142.1642.3341.8342.2841.444,154,700
Oct. 27, 202142.3942.7142.1642.1641.324,496,200
Oct. 26, 202142.7743.0042.5642.5741.722,869,900
Oct. 25, 202142.8942.8942.3542.6641.816,530,000
Oct. 22, 202142.6142.8242.5042.8041.952,732,900
Oct. 21, 202142.9443.0642.4742.5241.673,863,000
Oct. 20, 202142.9643.2142.7543.1842.324,844,200
Oct. 19, 202142.7943.1042.7442.8942.034,955,900
Oct. 18, 202142.6842.9742.5342.6541.804,799,000
Oct. 15, 202142.7442.7842.5242.5641.714,235,200
Oct. 14, 202142.4442.6942.2642.5341.683,051,100
Oct. 13, 202141.7242.1141.6042.1141.276,563,400
Oct. 12, 202141.3342.0341.2941.8441.003,680,600
Oct. 11, 202141.7541.7941.0441.3440.513,618,500
Oct. 08, 202141.0141.4940.7741.3740.546,659,600
Oct. 07, 202140.6240.9640.6040.8039.984,557,300
Oct. 06, 202139.9240.5839.6840.5539.745,535,400
Oct. 05, 202140.6140.7340.1040.1839.384,109,000
Oct. 04, 202140.2640.7740.1340.4239.613,933,300
Oct. 01, 202139.9140.1339.6340.0239.222,477,200
Sep. 30, 202139.9740.1739.7039.8039.002,748,600
Sep. 29, 202139.8540.1639.6239.8239.022,672,700
Sep. 28, 202140.4340.5039.6739.8039.005,392,400
Sep. 27, 202140.2040.5740.0840.3939.583,411,400
Sep. 24, 202139.9240.1639.8740.0339.231,745,300
Sep. 23, 202139.7940.2739.6140.0839.282,184,500
Sep. 22, 202139.5639.8639.3639.5238.732,989,400
Sep. 21, 202139.2739.5839.0739.2238.443,339,300
Sep. 20, 202139.0039.3138.5638.8738.095,784,400
Sep. 17, 202139.9140.0639.5539.6538.864,366,700
Sep. 16, 202140.1940.3039.9540.0639.262,520,800
Sep. 15, 202140.0640.3539.9040.2739.472,280,600
Sep. 14, 202140.3840.4339.7439.8039.002,307,900
Sep. 13, 202140.0140.4140.0140.1439.342,792,800
Sep. 10, 202140.3140.4039.7339.8039.001,777,500
Sep. 09, 202140.3040.4740.0240.0839.283,016,900
Sep. 08, 202139.9540.4939.9340.4139.603,916,000
Sep. 07, 202140.0040.2039.8339.9639.164,225,000
Sep. 03, 202139.8640.0739.7140.0339.233,838,100
Sep. 02, 202139.6939.8239.5639.8239.023,152,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...