Enbridge Inc. (ENB)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

37.15

+0.59

(+1.61%)

At close: 04:00PM EDT

37.58

+0.43

(+1.16%)

After hours:

06:44PM EDT

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	36.55	37.36	36.54	37.15	37.15	4,517,173
Mar 17, 2023	36.93	37.00	36.32	36.56	36.56	4,391,300
Mar 16, 2023	36.29	37.02	36.16	37.02	37.02	5,294,000
Mar 15, 2023	37.53	37.53	36.10	36.59	36.59	7,605,200
Mar 14, 2023	38.39	38.82	37.88	38.25	38.25	3,487,900
Mar 13, 2023	37.52	38.42	37.42	38.23	38.23	7,196,500
Mar 10, 2023	38.17	38.31	37.60	37.84	37.84	3,853,700
Mar 09, 2023	38.50	38.89	37.92	37.99	37.99	4,133,500
Mar 08, 2023	38.26	38.60	38.17	38.39	38.39	2,870,100
Mar 07, 2023	38.86	38.86	38.05	38.33	38.33	5,539,600
Mar 06, 2023	38.90	38.95	38.65	38.82	38.82	2,930,600
Mar 03, 2023	38.61	38.97	38.57	38.86	38.86	3,125,900
Mar 02, 2023	38.10	38.71	37.87	38.66	38.66	3,546,000
Mar 01, 2023	37.61	38.17	37.55	38.01	38.01	4,163,000
Feb 28, 2023	38.05	38.09	37.51	37.52	37.52	3,960,300
Feb 27, 2023	38.06	38.48	37.95	38.02	38.02	3,031,000
Feb 24, 2023	37.50	37.84	37.39	37.82	37.82	3,461,000
Feb 23, 2023	38.31	38.33	37.60	37.85	37.85	5,627,900
Feb 22, 2023	38.03	38.46	37.53	37.80	37.80	6,886,000
Feb 21, 2023	38.51	38.73	38.03	38.08	38.08	2,912,600
Feb 17, 2023	38.84	39.07	38.49	38.90	38.90	3,549,000
Feb 16, 2023	39.00	39.51	38.82	39.16	39.16	3,683,400
Feb 15, 2023	39.37	39.61	39.20	39.51	39.51	4,033,700
Feb 14, 2023	40.04	40.11	39.46	39.77	39.77	4,916,400
Feb 13, 2023	40.58	40.92	40.45	40.90	40.90	6,664,500
Feb 10, 2023	39.59	40.65	39.49	40.59	40.59	3,695,700
Feb 09, 2023	39.62	39.97	39.20	39.31	39.31	3,608,600
Feb 08, 2023	40.41	40.47	39.37	39.54	39.54	5,168,700
Feb 07, 2023	40.45	40.98	40.30	40.75	40.75	2,677,900
Feb 06, 2023	40.53	40.76	40.14	40.49	40.49	2,610,500
Feb 03, 2023	40.40	40.77	40.28	40.57	40.57	3,110,400
Feb 02, 2023	40.88	41.02	40.52	40.59	40.59	3,428,000
Feb 01, 2023	41.05	41.14	40.31	40.72	40.72	4,433,900
Jan 31, 2023	40.52	40.98	40.41	40.97	40.97	3,256,100
Jan 30, 2023	40.80	40.92	40.51	40.53	40.53	2,255,400
Jan 27, 2023	40.64	41.05	40.53	40.84	40.84	2,957,800
Jan 26, 2023	40.83	40.89	40.43	40.65	40.65	2,652,200
Jan 25, 2023	41.22	41.35	40.30	40.47	40.47	4,082,000
Jan 24, 2023	41.85	41.85	41.14	41.53	41.53	4,284,700
Jan 23, 2023	41.99	42.06	41.64	41.88	41.88	2,152,200
Jan 20, 2023	41.43	41.91	41.08	41.86	41.86	2,506,200
Jan 19, 2023	41.04	41.54	41.00	41.38	41.38	1,893,100
Jan 18, 2023	41.82	42.11	41.15	41.19	41.19	2,219,400
Jan 17, 2023	41.61	41.83	41.56	41.68	41.68	2,359,600
Jan 13, 2023	41.75	42.04	41.53	41.76	41.76	3,010,600
Jan 12, 2023	41.58	42.00	41.31	41.92	41.92	2,613,000
Jan 11, 2023	41.16	41.40	40.96	41.31	41.31	1,871,600
Jan 10, 2023	41.16	41.16	40.64	40.98	40.98	2,209,600
Jan 09, 2023	40.92	41.14	40.86	41.00	41.00	2,397,500
Jan 06, 2023	39.94	40.66	39.83	40.52	40.52	3,519,400
Jan 05, 2023	39.62	39.81	39.27	39.61	39.61	2,282,800
Jan 04, 2023	39.16	40.03	39.16	39.77	39.77	4,101,900
Jan 03, 2023	38.91	39.29	38.71	39.03	39.03	2,926,300
Dec 30, 2022	39.06	39.34	39.00	39.10	39.10	1,948,000
Dec 29, 2022	38.91	39.38	38.86	39.27	39.27	1,686,400
Dec 28, 2022	39.61	39.74	38.76	38.81	38.81	2,305,100
Dec 27, 2022	39.44	39.71	39.36	39.66	39.66	1,586,400
Dec 23, 2022	39.00	39.54	38.93	39.49	39.49	2,215,200
Dec 22, 2022	39.16	39.23	38.23	38.83	38.83	2,970,600
Dec 21, 2022	38.91	39.34	38.79	39.29	39.29	5,296,100
Dec 20, 2022	38.05	38.70	37.96	38.49	38.49	3,547,500
Dec 19, 2022	38.58	38.63	37.72	37.90	37.90	8,478,000
Dec 16, 2022	38.46	38.62	38.01	38.37	38.37	4,599,200
Dec 15, 2022	39.50	39.50	38.69	38.93	38.93	3,369,400
Dec 14, 2022	39.78	40.09	39.46	39.71	39.71	3,887,300
Dec 13, 2022	39.87	40.24	39.64	39.81	39.81	5,438,000
Dec 12, 2022	39.14	39.36	38.99	39.35	39.35	17,834,100
Dec 09, 2022	39.00	39.47	39.00	39.13	39.13	2,247,500
Dec 08, 2022	39.68	39.70	39.04	39.23	39.23	2,131,400
Dec 07, 2022	39.39	39.70	39.16	39.26	39.26	2,415,900
Dec 06, 2022	39.78	40.08	39.21	39.39	39.39	2,712,300
Dec 05, 2022	40.68	40.83	39.84	39.92	39.92	2,565,300
Dec 02, 2022	40.71	40.94	40.39	40.61	40.61	3,040,400
Dec 01, 2022	41.53	41.61	40.87	40.96	40.96	3,321,000
Nov 30, 2022	41.32	41.76	40.68	41.29	41.29	4,728,100
Nov 29, 2022	41.31	41.42	40.85	40.86	40.86	3,407,200
Nov 28, 2022	41.30	41.68	41.08	41.20	41.20	2,298,200
Nov 25, 2022	41.58	42.12	41.57	41.74	41.74	1,341,800
Nov 23, 2022	40.88	41.49	40.80	41.45	41.45	2,855,600
Nov 22, 2022	40.51	41.25	40.51	41.01	41.01	3,280,600
Nov 21, 2022	39.97	40.24	39.60	40.20	40.20	2,843,800
Nov 18, 2022	40.10	40.38	40.00	40.35	40.35	2,064,000
Nov 17, 2022	39.96	40.40	39.90	40.32	40.32	2,790,600
Nov 16, 2022	40.38	40.61	40.24	40.43	40.43	2,957,100
Nov 15, 2022	40.73	40.73	40.20	40.37	40.37	3,008,400
Nov 14, 2022	41.23	41.24	40.08	40.16	40.16	7,562,500
Nov 11, 2022	41.31	42.01	41.20	41.82	41.82	7,643,000
Nov 10, 2022	40.04	40.97	39.97	40.91	40.91	2,833,600
Nov 09, 2022	40.00	40.22	39.17	39.27	39.27	2,968,200
Nov 08, 2022	39.91	40.23	39.53	40.14	40.14	3,514,800
Nov 07, 2022	40.15	40.15	39.57	39.93	39.93	7,784,200
Nov 04, 2022	40.00	40.77	39.70	40.20	40.20	4,245,800
Nov 03, 2022	38.30	39.28	38.13	39.01	39.01	3,011,400
Nov 02, 2022	39.03	39.69	38.66	38.70	38.70	3,072,700
Nov 01, 2022	39.64	39.80	38.88	38.92	38.92	8,027,300
Oct 31, 2022	38.80	39.19	38.64	38.95	38.95	2,826,100
Oct 28, 2022	39.00	39.15	38.70	39.05	39.05	3,251,000
Oct 27, 2022	39.08	39.51	38.87	39.05	39.05	2,905,200
Oct 26, 2022	38.36	38.96	38.24	38.63	38.63	3,039,300
Oct 25, 2022	37.70	38.17	37.47	38.13	38.13	2,442,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,519.43+131.71(+0.68%)

S&P 5003,951.57+34.93(+0.89%)

DOW32,244.58+382.60(+1.20%)

CAD/USD0.7316+0.0031(+0.4317%)

CRUDE OIL67.55-0.09(-0.13%)

BTC-CAD38,118.56-525.60(-1.36%)

Enbridge Inc. (ENB)

S&P/TSX
19,519.43
+131.71(+0.68%)

S&P 500
3,951.57
+34.93(+0.89%)

DOW
32,244.58
+382.60(+1.20%)

CAD/USD
0.7316
+0.0031(+0.4317%)

CRUDE OIL
67.55
-0.09(-0.13%)

BTC-CAD
38,118.56
-525.60(-1.36%)