Canada markets close in 2 hours 23 minutes

Enbridge Inc. (ENB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.12-0.32 (-0.77%)
As of 01:37PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202241.0541.5540.4241.1241.121,864,644
Jul 05, 202242.0042.0240.3941.4441.444,152,000
Jul 01, 202242.3342.7641.8342.6642.662,826,700
Jun 30, 202242.0642.3141.7042.2642.263,173,700
Jun 29, 202242.9042.9442.2442.4442.443,219,700
Jun 28, 202242.8943.1342.3142.5442.543,369,200
Jun 27, 202241.9742.4641.9042.1842.183,246,800
Jun 24, 202241.2341.9240.9341.7841.783,209,900
Jun 23, 202241.3341.4940.5340.8040.805,005,300
Jun 22, 202240.5741.5640.2441.2541.253,945,500
Jun 21, 202241.2241.8241.1141.4941.493,835,700
Jun 17, 202240.6440.9639.4140.4940.498,219,800
Jun 16, 202241.9942.0040.8540.9740.975,365,500
Jun 15, 202243.0043.2341.7842.6842.684,820,400
Jun 14, 202244.1644.2542.6642.9442.945,778,400
Jun 13, 202244.6044.7543.7444.0044.005,480,600
Jun 10, 202245.9245.9245.2045.5545.553,133,200
Jun 09, 202246.9847.0346.1346.1746.172,797,400
Jun 08, 202247.5947.6746.8847.1847.182,485,200
Jun 07, 202247.2347.6046.9847.5347.532,514,800
Jun 06, 202247.0047.2746.9247.1147.112,543,600
Jun 03, 202246.9047.1746.7146.8146.812,500,700
Jun 02, 202246.0047.0445.8646.9346.933,471,500
Jun 01, 202246.5346.6445.9145.9545.955,981,700
May 31, 202246.4246.7046.0546.1546.154,054,800
May 27, 202245.9946.4445.9446.2046.205,710,900
May 26, 202245.1646.0045.1345.8545.852,836,600
May 25, 202244.9845.2944.7845.1045.102,752,000
May 24, 202245.0045.1344.2744.9844.983,557,800
May 23, 202244.8745.3844.6944.9144.912,436,600
May 20, 202244.7044.9043.8444.5444.543,489,400
May 19, 202243.7744.7443.7744.4444.443,893,700
May 18, 202244.9745.1044.0444.2444.243,345,100
May 17, 202244.9145.0444.5644.8944.893,357,800
May 16, 202244.0044.8443.8844.5844.584,430,600
May 13, 202243.2044.0743.1143.7943.795,070,600
May 12, 202242.3342.7042.0242.6842.689,391,100
May 12, 20220.662 Dividend
May 11, 202243.4344.2043.0543.1342.478,063,600
May 10, 202243.8444.1642.4442.9442.285,777,200
May 09, 202245.0545.0543.2543.3842.716,738,500
May 06, 202245.6145.6944.3145.4344.735,652,100
May 05, 202245.4145.5744.1444.5843.905,089,500
May 04, 202244.3445.3144.0445.1944.504,975,400
May 03, 202243.5144.2943.4943.8643.193,833,600
May 02, 202243.5043.7142.8643.4342.763,682,000
Apr 29, 202244.7344.8643.5243.6442.974,433,700
Apr 28, 202244.0944.8743.8844.6143.933,375,200
Apr 27, 202243.9544.1743.4443.8243.153,196,000
Apr 26, 202244.0544.3343.7343.7643.093,496,300
Apr 25, 202244.0044.4343.1844.1543.475,380,800
Apr 22, 202246.0246.2344.7744.8644.173,875,400
Apr 21, 202246.9447.2246.2846.3145.602,994,700
Apr 20, 202246.6047.0546.4646.8346.112,776,000
Apr 19, 202246.1646.5446.0246.4245.712,229,900
Apr 18, 202246.3246.4146.0446.1945.482,710,800
Apr 14, 202246.3046.5746.1146.2245.512,507,500
Apr 13, 202246.3046.5046.0446.3845.673,234,400
Apr 12, 202246.3646.6546.1146.1345.422,671,000
Apr 11, 202246.6046.6645.9346.1045.393,352,000
Apr 08, 202246.1746.8846.1746.7145.993,397,500
Apr 07, 202246.5446.5845.5746.1445.434,742,300
Apr 06, 202246.6346.8646.3246.5445.833,161,300
Apr 05, 202246.8047.4246.5046.5145.802,678,700
Apr 04, 202246.5546.8146.3846.6345.912,556,900
Apr 01, 202246.2246.5346.0546.4045.692,629,500
Mar 31, 202246.1446.5046.0546.0945.383,393,400
Mar 30, 202246.3346.4246.0446.3545.642,645,000
Mar 29, 202245.5946.2745.4646.1345.423,017,600
Mar 28, 202245.8845.9845.4845.9445.232,843,400
Mar 25, 202245.4146.3745.4146.3645.654,348,100
Mar 24, 202245.2945.4845.1645.4144.712,507,900
Mar 23, 202245.4145.4345.0545.0644.373,479,900
Mar 22, 202245.3945.5945.0145.2144.523,489,600
Mar 21, 202245.0045.4544.9145.2544.565,271,800
Mar 18, 202244.8344.9744.4344.8444.153,581,200
Mar 17, 202244.2744.9944.2644.7544.064,174,100
Mar 16, 202244.1144.4643.4744.0243.343,452,600
Mar 15, 202243.3744.1243.1144.0643.384,182,700
Mar 14, 202244.4044.4043.5343.9243.255,296,400
Mar 11, 202244.4044.7644.2744.4643.783,941,100
Mar 10, 202244.2844.5343.8744.4443.764,377,900
Mar 09, 202243.5244.4543.4644.1043.424,347,800
Mar 08, 202244.5044.5143.6543.8643.197,389,400
Mar 07, 202244.9745.1344.1944.2443.565,694,000
Mar 04, 202244.1944.8944.0644.7544.0610,678,200
Mar 03, 202244.2044.7744.2044.4243.744,100,100
Mar 02, 202243.7644.6443.5744.4043.726,455,700
Mar 01, 202243.4344.0542.9743.3842.717,982,300
Feb 28, 202242.3043.2542.2643.1842.527,063,900
Feb 25, 202241.7042.6141.6142.6041.956,693,000
Feb 24, 202241.0041.5540.7341.4940.855,902,800
Feb 23, 202241.5041.7241.2841.5440.904,544,100
Feb 22, 202241.5741.6340.6741.2740.644,440,600
Feb 18, 202241.4341.5641.1441.1840.553,298,900
Feb 17, 202241.5341.7141.3041.5140.875,485,300
Feb 16, 202241.4941.8541.1641.6441.003,990,600
Feb 15, 202241.1641.5040.8341.3040.675,537,100
Feb 14, 202242.3042.4841.1241.4540.8112,542,400
Feb 14, 20220.675 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...