Canada markets close in 1 hour 45 minutes

Enbridge Inc. (ENB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.99-0.22 (-0.52%)
As of 02:15PM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202241.3141.4240.8840.9940.992,383,651
Nov 28, 202241.3041.6841.0841.2041.202,298,200
Nov 25, 202241.5842.1241.5741.7441.741,341,800
Nov 23, 202240.8841.4940.8041.4541.452,855,600
Nov 22, 202240.5141.2540.5141.0141.013,280,600
Nov 21, 202239.9740.2439.6040.2040.202,843,800
Nov 18, 202240.1040.3840.0040.3540.352,064,000
Nov 17, 202239.9640.4039.9040.3240.322,790,600
Nov 16, 202240.3840.6140.2440.4340.432,957,100
Nov 15, 202240.7340.7340.2040.3740.373,008,400
Nov 14, 202241.2341.2440.0840.1640.167,562,500
Nov 14, 20220.649 Dividend
Nov 11, 202241.3142.0141.2041.8241.177,640,800
Nov 10, 202240.0440.9739.9740.9140.282,833,600
Nov 09, 202240.0040.2239.1739.2738.662,968,200
Nov 08, 202239.9140.2339.5340.1439.523,514,800
Nov 07, 202240.1540.1539.5739.9339.317,784,200
Nov 04, 202240.0040.7739.7040.2039.584,245,400
Nov 03, 202238.3039.2838.1339.0138.403,011,400
Nov 02, 202239.0339.6938.6638.7038.103,072,700
Nov 01, 202239.6439.8038.8838.9238.328,027,300
Oct 31, 202238.8039.1938.6438.9538.352,826,100
Oct 28, 202239.0039.1538.7039.0538.443,251,000
Oct 27, 202239.0839.5138.8739.0538.442,905,200
Oct 26, 202238.3638.9638.2438.6338.033,039,300
Oct 25, 202237.7038.1737.4738.1337.542,442,000
Oct 24, 202237.8838.1237.6437.6937.112,282,400
Oct 21, 202237.2038.0937.0037.8837.293,044,000
Oct 20, 202237.5537.7737.0037.1736.592,549,300
Oct 19, 202237.3037.4636.9937.2936.712,260,700
Oct 18, 202237.4137.6736.7537.3436.764,212,400
Oct 17, 202236.5037.3836.3937.0436.473,140,600
Oct 14, 202237.2037.3535.8935.9835.423,693,500
Oct 13, 202235.1137.3235.0237.1336.556,052,200
Oct 12, 202235.8235.9535.5735.6235.073,452,700
Oct 11, 202236.2336.6035.9036.0335.474,520,900
Oct 10, 202237.2037.4436.4036.4135.843,109,200
Oct 07, 202237.2037.5436.8337.0536.484,580,100
Oct 06, 202238.6138.6236.9737.1936.615,749,000
Oct 05, 202239.0339.3438.3938.9338.333,509,500
Oct 04, 202238.9439.6038.9339.4238.814,071,300
Oct 03, 202237.9738.7637.8038.4537.854,794,300
Sept 30, 202237.6537.9537.0537.1036.523,497,900
Sept 29, 202238.2738.2737.3437.7037.113,841,400
Sept 28, 202237.6338.5937.3338.4837.884,427,500
Sept 27, 202237.5737.9937.2537.5136.934,170,600
Sept 26, 202237.7838.0636.9337.2136.636,395,800
Sept 23, 202239.3339.4037.9438.0337.446,415,200
Sept 22, 202240.4540.5639.9640.0739.452,372,700
Sept 21, 202240.9941.0640.1440.1439.522,596,100
Sept 20, 202241.0441.1340.3340.7140.082,617,300
Sept 19, 202240.3841.3640.2941.3540.712,214,800
Sept 16, 202241.4141.4340.6740.9940.353,032,600
Sept 15, 202241.9442.1441.6641.8741.222,785,700
Sept 14, 202242.1042.7842.0242.2041.552,676,900
Sept 13, 202242.3742.5841.7941.9841.332,947,700
Sept 12, 202242.2843.0442.2842.9342.262,904,700
Sept 09, 202241.6641.9041.5141.8241.172,116,600
Sept 08, 202241.0441.2040.6141.1340.492,751,900
Sept 07, 202240.3541.2140.2441.1840.542,118,000
Sept 06, 202241.4541.6340.7640.8340.202,898,500
Sept 02, 202241.5241.8441.1041.3440.704,400,800
Sept 01, 202241.0041.1040.6041.0140.374,516,800
Aug 31, 202242.2242.2341.2241.2240.585,438,200
Aug 30, 202243.7743.7742.6042.6441.982,922,700
Aug 29, 202243.5644.1043.3943.9343.252,131,200
Aug 26, 202244.5144.5543.5243.5742.892,478,000
Aug 25, 202244.3044.4144.0244.3843.692,010,900
Aug 24, 202243.6344.2143.6244.1143.432,232,800
Aug 23, 202243.2743.8043.0843.7243.042,334,200
Aug 22, 202243.0843.1742.7742.9742.302,217,300
Aug 19, 202243.2443.3642.9443.2842.611,685,000
Aug 18, 202243.1043.4742.9743.3342.662,893,000
Aug 17, 202243.0043.0042.6742.8042.142,251,200
Aug 16, 202242.7643.2542.6943.1942.522,975,800
Aug 15, 202242.6842.8942.4242.7242.062,939,100
Aug 12, 202243.5843.6643.2443.5142.836,153,100
Aug 12, 20220.674 Dividend
Aug 11, 202244.2144.5844.1044.2842.936,281,000
Aug 10, 202243.7644.1043.5643.8842.542,491,500
Aug 09, 202243.6343.8343.3143.4242.102,375,300
Aug 08, 202243.0943.5443.0443.4142.092,265,000
Aug 05, 202242.7042.8742.4142.7741.473,746,900
Aug 04, 202244.0344.0943.1843.2541.932,976,900
Aug 03, 202244.2044.2743.7944.1642.812,276,400
Aug 02, 202244.7444.8143.9643.9942.653,288,100
Aug 01, 202244.4744.6343.9144.5343.172,318,200
Jul 29, 202244.9545.2144.5144.9343.562,818,300
Jul 28, 202244.9044.9044.1544.7143.352,829,000
Jul 27, 202244.0044.7843.8144.6043.243,041,800
Jul 26, 202244.0244.2443.6543.8242.482,895,700
Jul 25, 202243.2044.0343.1244.0142.672,604,800
Jul 22, 202243.1243.3842.6942.9141.601,819,300
Jul 21, 202242.4742.9942.3942.9641.652,368,700
Jul 20, 202243.1243.1842.6943.0841.772,201,000
Jul 19, 202242.7243.2542.6743.1541.832,989,200
Jul 18, 202242.1842.7942.1242.4641.162,869,600
Jul 15, 202241.6341.7841.2341.5940.322,467,400
Jul 14, 202240.6841.1540.0441.1039.853,958,000
Jul 13, 202241.4141.9241.2741.6440.373,760,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...