Canada markets closed

Enbridge Inc. (ENB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.39+0.36 (+0.90%)
At close: 4:00PM EDT
40.42 +0.03 (0.07%)
After hours: 04:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 27, 202140.2040.5640.1040.3940.393,409,584
Sep. 24, 202139.9240.1639.8740.0340.031,745,300
Sep. 23, 202139.7940.2739.6140.0840.082,184,500
Sep. 22, 202139.5639.8639.3639.5239.522,989,400
Sep. 21, 202139.2739.5839.0739.2239.223,339,300
Sep. 20, 202139.0039.3138.5638.8738.875,784,400
Sep. 17, 202139.9140.0639.5539.6539.654,366,700
Sep. 16, 202140.1940.3039.9540.0640.062,520,800
Sep. 15, 202140.0640.3539.9040.2740.272,280,600
Sep. 14, 202140.3840.4339.7439.8039.802,307,900
Sep. 13, 202140.0140.4140.0140.1440.142,792,800
Sep. 10, 202140.3140.4039.7339.8039.801,777,500
Sep. 09, 202140.3040.4740.0240.0840.083,016,900
Sep. 08, 202139.9540.4939.9340.4140.413,916,000
Sep. 07, 202140.0040.2039.8339.9639.964,225,000
Sep. 03, 202139.8640.0739.7140.0340.033,838,100
Sep. 02, 202139.6939.8239.5639.8239.823,152,200
Sep. 01, 202139.3139.6139.3039.4739.473,305,500
Aug. 31, 202139.3839.4538.7939.3139.316,028,800
Aug. 30, 202139.5439.6839.4039.5339.534,433,500
Aug. 27, 202139.0039.5338.9639.4439.443,042,700
Aug. 26, 202139.0139.2338.8138.9238.923,186,100
Aug. 25, 202139.0339.2638.8039.1339.131,940,800
Aug. 24, 202138.8539.1638.6639.0039.002,536,800
Aug. 23, 202138.3438.7538.2438.7338.733,711,400
Aug. 20, 202137.1837.8637.0937.8437.843,438,700
Aug. 19, 202137.7237.7537.0637.3137.314,707,600
Aug. 18, 202138.7038.7438.1838.1838.184,067,600
Aug. 17, 202139.1439.1538.4038.6938.694,895,300
Aug. 16, 202139.0839.3138.7739.2139.213,373,800
Aug. 13, 202139.1139.3838.8639.1939.193,603,800
Aug. 12, 202139.6139.6739.1239.1939.196,972,500
Aug. 12, 20210.668 Dividend
Aug. 11, 202139.9640.3239.8340.2839.614,079,100
Aug. 10, 202139.4139.8539.3539.7839.124,365,300
Aug. 09, 202139.4539.5939.1039.2438.597,116,200
Aug. 06, 202139.5939.6339.3339.5438.881,955,300
Aug. 05, 202139.3939.6639.3639.5138.851,748,000
Aug. 04, 202139.2839.5639.0739.1838.532,757,800
Aug. 03, 202139.1239.5038.7239.4738.822,244,400
Aug. 02, 202139.5240.0239.0639.0738.422,551,600
Jul. 30, 202139.6839.7939.0239.3538.705,534,000
Jul. 29, 202139.6839.8039.4839.6338.974,311,700
Jul. 28, 202139.0139.4738.8539.3438.693,698,700
Jul. 27, 202138.8739.0738.7038.9838.332,343,500
Jul. 26, 202138.8139.3038.6338.9038.253,233,600
Jul. 23, 202138.7838.8438.5938.8138.171,884,700
Jul. 22, 202138.7038.8538.4038.6838.042,122,000
Jul. 21, 202138.3738.8138.3038.6037.962,534,700
Jul. 20, 202137.7238.0837.3437.9437.315,691,900
Jul. 19, 202138.3138.5037.3637.8037.176,808,900
Jul. 16, 202139.3039.5039.0339.0838.432,136,300
Jul. 15, 202139.4039.5239.1139.2138.562,550,500
Jul. 14, 202140.0040.0039.4439.5438.882,616,700
Jul. 13, 202139.9839.9939.8039.9039.242,044,500
Jul. 12, 202140.0940.2739.9740.1539.481,802,900
Jul. 09, 202140.0040.2939.8940.2539.581,992,200
Jul. 08, 202139.7540.0039.5239.8439.182,415,900
Jul. 07, 202140.1540.4140.0240.1739.502,597,500
Jul. 06, 202140.5640.5839.7640.2039.532,423,100
Jul. 02, 202140.3940.7040.2240.6940.022,606,100
Jul. 01, 202140.2540.6140.1740.3939.722,058,100
Jun. 30, 202139.9340.2039.7840.0439.382,418,000
Jun. 29, 202139.8539.9539.7339.8439.183,598,000
Jun. 28, 202140.1840.1839.7639.8439.185,008,300
Jun. 25, 202140.2340.3440.0440.2439.571,935,900
Jun. 24, 202139.9740.1339.7540.0839.422,240,600
Jun. 23, 202140.1940.3139.8439.8439.183,872,400
Jun. 22, 202140.0340.1139.4640.0039.343,059,400
Jun. 21, 202139.9040.1539.6240.0039.342,991,600
Jun. 18, 202140.0340.1139.4439.6038.944,793,500
Jun. 17, 202140.7040.8140.0440.4139.744,149,300
Jun. 16, 202140.8841.1340.5440.6940.023,384,200
Jun. 15, 202140.8240.9440.5240.7840.103,646,500
Jun. 14, 202139.7540.7339.7140.7140.0313,202,400
Jun. 11, 202139.8039.8939.6239.6839.023,436,200
Jun. 10, 202140.0040.0539.5339.7539.093,801,200
Jun. 09, 202139.7739.9139.6139.7739.113,742,900
Jun. 08, 202139.6939.8839.5339.6238.965,018,100
Jun. 07, 202139.1439.5739.1239.5238.862,997,100
Jun. 04, 202138.8239.0738.7339.0638.416,985,400
Jun. 03, 202138.7838.9038.5438.6337.994,881,700
Jun. 02, 202138.9038.9438.7438.9038.256,121,400
Jun. 01, 202138.9238.9938.5938.6738.035,671,100
May 28, 202138.7438.8338.4138.4837.846,133,600
May 27, 202138.6438.8438.5138.6538.014,397,800
May 26, 202138.4738.7038.4038.5937.953,185,800
May 25, 202138.8338.9238.4338.4537.813,013,100
May 24, 202138.7539.0138.6138.9038.252,367,900
May 21, 202138.8138.9138.3938.6137.972,754,300
May 20, 202138.0938.7137.8838.5937.954,019,700
May 19, 202138.5538.5737.8437.9637.337,241,400
May 18, 202138.8638.9938.4838.8638.227,421,500
May 17, 202138.9139.1238.6538.7838.146,655,700
May 14, 202138.7639.2138.7138.9538.305,452,500
May 13, 202138.7339.0338.1038.3937.758,903,100
May 13, 20210.688 Dividend
May 12, 202139.5140.4239.5039.8338.495,741,600
May 11, 202139.7340.1239.5839.8638.525,079,000
May 10, 202139.8840.3539.7840.0538.718,271,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...