Canada Markets closed

Enbridge Inc. (ENB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.51-0.41 (-1.42%)
At close: 3:59PM EDT

28.50 -0.01 (-0.04%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 202028.8028.7728.2028.5128.513,771,594
Oct. 23, 202029.5429.6428.8028.9228.924,084,800
Oct. 22, 202028.8829.4028.8029.3629.362,883,100
Oct. 21, 202029.0029.1428.8828.9128.913,019,200
Oct. 20, 202029.0629.3129.0229.0729.073,016,900
Oct. 19, 202029.5729.6929.0429.0629.062,323,300
Oct. 16, 202029.4029.5729.1029.4529.455,088,000
Oct. 15, 202029.1629.3128.8429.2729.273,445,500
Oct. 14, 202029.6129.8729.3629.4429.443,494,900
Oct. 13, 202029.6729.8729.6029.6129.612,751,300
Oct. 12, 202029.9130.1629.5129.6829.681,725,900
Oct. 09, 202030.4230.5729.8129.8329.832,641,400
Oct. 08, 202029.3730.3329.3430.3230.322,876,800
Oct. 07, 202029.0429.2928.8929.2129.213,667,100
Oct. 06, 202029.8429.8628.8728.9628.964,050,900
Oct. 05, 202029.3029.5929.0829.5429.542,235,200
Oct. 02, 202028.5029.1628.4528.9628.963,010,600
Oct. 01, 202029.2229.4528.9229.0429.043,465,100
Sep. 30, 202029.6429.8029.1929.2029.203,594,500
Sep. 29, 202030.0130.0229.3929.5529.552,273,300
Sep. 28, 202030.2030.4929.9530.0830.082,332,900
Sep. 25, 202029.6030.0729.4129.9929.992,293,700
Sep. 24, 202029.4029.8829.0729.6429.642,748,900
Sep. 23, 202030.4730.5729.4929.5129.513,033,500
Sep. 22, 202030.1330.6130.1030.5130.512,911,700
Sep. 21, 202030.2030.2229.3630.0630.063,570,700
Sep. 18, 202030.6230.7330.4230.5030.502,450,700
Sep. 17, 202030.7230.8930.4130.8430.842,554,300
Sep. 16, 202031.2031.4530.8930.9530.952,447,700
Sep. 15, 202031.1231.6630.9230.9430.942,657,600
Sep. 14, 202031.3131.4530.8930.9030.903,198,000
Sep. 11, 202031.2031.3930.9731.1931.191,892,200
Sep. 10, 202031.7831.9331.0331.0531.052,506,100
Sep. 09, 202031.5032.0031.3331.7331.732,716,900
Sep. 08, 202031.1531.5530.9131.1231.123,270,300
Sep. 04, 202032.1532.2831.4731.5831.584,279,800
Sep. 03, 202032.4232.7231.9232.0732.072,709,900
Sep. 02, 202032.3132.9432.2932.5632.562,607,000
Sep. 01, 202032.0432.3731.8832.2532.252,675,600
Aug. 31, 202032.6332.6832.0032.0232.022,584,400
Aug. 28, 202032.6132.7032.3732.5632.562,039,800
Aug. 27, 202032.1932.6132.1732.4332.432,482,300
Aug. 26, 202032.7532.7532.0832.1532.152,196,700
Aug. 25, 202032.8432.9932.4032.6832.682,682,600
Aug. 24, 202032.9433.0832.6732.8032.802,013,600
Aug. 21, 202032.7032.8532.4932.8132.811,615,100
Aug. 20, 202032.6632.9832.4132.7932.792,124,800
Aug. 19, 202033.0733.2232.7632.7932.791,994,200
Aug. 18, 202032.9433.2832.8632.9732.973,034,900
Aug. 17, 202033.0033.0432.7232.9132.912,270,100
Aug. 14, 202032.6933.2132.6632.8732.872,157,700
Aug. 13, 202033.5033.5032.7032.8732.874,455,000
Aug. 13, 20200.611 Dividend
Aug. 12, 202033.9434.2533.8433.9833.374,696,700
Aug. 11, 202033.8434.0333.4933.5232.923,213,200
Aug. 10, 202033.1633.5333.1033.5032.902,436,700
Aug. 07, 202033.0033.0532.6533.0032.411,889,200
Aug. 06, 202032.8433.2232.7333.0632.472,117,100
Aug. 05, 202033.2833.3932.6532.8532.263,598,800
Aug. 04, 202031.9733.0331.8032.9832.393,588,200
Aug. 03, 202032.0532.1031.7231.7731.201,722,900
Jul. 31, 202032.2632.3031.5132.0031.422,646,200
Jul. 30, 202032.4632.5831.7832.2031.622,858,600
Jul. 29, 202031.9232.6531.7532.6432.054,575,500
Jul. 28, 202031.3531.8731.2431.5831.013,431,100
Jul. 27, 202031.3731.4131.0731.3130.753,861,000
Jul. 24, 202031.2431.3631.0831.2830.721,785,600
Jul. 23, 202031.3131.5431.0931.2530.692,467,100
Jul. 22, 202031.0031.4630.8131.4430.872,631,000
Jul. 21, 202030.8531.5030.8330.9630.402,741,400
Jul. 20, 202030.7531.0030.5430.5530.002,583,900
Jul. 17, 202030.8030.9830.5330.6630.112,134,000
Jul. 16, 202030.8531.1830.7330.7430.192,335,300
Jul. 15, 202031.1131.2030.8230.9830.422,922,000
Jul. 14, 202029.6030.6229.4130.5930.042,861,400
Jul. 13, 202029.6529.9929.5229.7029.172,968,200
Jul. 10, 202029.6329.8329.4829.6029.072,619,200
Jul. 09, 202030.1730.1729.4329.5929.062,898,100
Jul. 08, 202030.0130.3429.8530.1029.562,285,100
Jul. 07, 202030.1030.5629.9329.9429.403,283,700
Jul. 06, 202031.1731.1730.2230.4929.942,536,700
Jul. 02, 202030.6431.0930.5630.6330.081,909,500
Jul. 01, 202030.4230.8930.1130.2229.681,735,100
Jun. 30, 202030.2130.5229.8930.4229.873,627,700
Jun. 29, 202029.8230.3529.7530.2929.753,107,000
Jun. 26, 202030.2030.2029.5329.6329.104,066,200
Jun. 25, 202029.9530.5829.8830.3129.763,486,000
Jun. 24, 202030.7230.7729.8130.1029.563,131,500
Jun. 23, 202031.4031.4030.8730.9330.373,065,900
Jun. 22, 202031.1031.2730.6031.0330.472,498,500
Jun. 19, 202032.1732.3131.1031.1030.543,564,100
Jun. 18, 202031.3931.9631.2531.8031.232,373,600
Jun. 17, 202032.1132.1931.4831.5430.972,479,700
Jun. 16, 202032.0132.2431.4932.1031.523,420,900
Jun. 15, 202030.2331.4630.1431.1230.563,110,900
Jun. 12, 202031.2631.4230.4731.0130.457,329,400
Jun. 11, 202031.3331.3730.3230.4429.895,794,600
Jun. 10, 202033.2233.2232.2632.2731.693,253,500
Jun. 09, 202033.6233.6733.0233.0232.433,551,800
Jun. 08, 202033.8033.9933.5333.9033.294,530,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...