Canada markets closed

Enbridge Inc. (ENB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.75-0.01 (-0.03%)
At close: 04:00PM EDT
36.74 -0.01 (-0.03%)
After hours: 07:58PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202436.8636.9036.6336.7536.757,893,600
May 16, 202436.8437.0136.6136.7636.765,709,200
May 15, 202437.1037.2436.7936.9936.997,338,400
May 14, 202436.9237.2236.7036.9936.9911,445,100
May 14, 20240.67 Dividend
May 13, 202438.0838.1137.6037.8337.1612,823,500
May 10, 202438.0438.3737.6537.8037.136,880,200
May 09, 202437.3337.5437.3037.3636.704,940,300
May 08, 202436.6837.5436.6037.2336.575,838,000
May 07, 202436.8336.9236.7336.8336.184,422,200
May 06, 202436.5636.7936.5436.6736.024,022,000
May 03, 202436.6736.9436.2736.3435.704,208,000
May 02, 202435.8936.4735.7536.4235.775,114,800
May 01, 202435.5735.9135.3035.5934.967,581,800
Apr 30, 202435.8835.8835.5435.5434.918,323,800
Apr 29, 202435.9836.0135.6935.9635.329,231,500
Apr 26, 202436.2536.3535.7735.8235.194,385,200
Apr 25, 202435.4436.3535.3136.2635.6210,012,100
Apr 24, 202435.4635.7235.2235.6635.038,010,300
Apr 23, 202435.2735.5335.1835.4234.7912,397,900
Apr 22, 202434.9135.3734.6335.3534.7212,530,500
Apr 19, 202433.9334.9233.9234.8634.2410,628,100
Apr 18, 202433.3833.9533.3533.9033.307,831,900
Apr 17, 202433.1433.3932.8533.3332.747,825,400
Apr 16, 202433.6133.6532.9532.9732.398,660,800
Apr 15, 202434.2534.4533.6133.7533.154,758,800
Apr 12, 202434.5334.8033.9334.1833.574,922,500
Apr 11, 202434.6134.6434.1234.5533.944,349,100
Apr 10, 202435.0135.0234.2834.5433.936,514,400
Apr 09, 202435.2735.3935.1135.3234.693,296,500
Apr 08, 202435.4235.4935.1235.2434.623,246,000
Apr 05, 202435.5035.5135.1335.3534.723,643,600
Apr 04, 202435.8435.9035.4635.6435.013,854,500
Apr 03, 202435.8836.0635.6535.7935.163,739,600
Apr 02, 202435.8935.9435.5935.8535.224,438,100
Apr 01, 202436.2236.2235.7335.8335.204,721,300
Mar 28, 202436.0536.2635.9636.1835.543,883,700
Mar 27, 202435.6535.9935.4435.9935.355,966,700
Mar 26, 202436.0036.0135.6035.6535.022,572,100
Mar 25, 202435.6236.0035.5735.9435.304,290,100
Mar 22, 202435.7435.8035.3735.4534.823,118,200
Mar 21, 202436.0336.2335.7435.7935.163,466,400
Mar 20, 202435.6036.1035.5236.0935.453,625,000
Mar 19, 202435.4735.8435.3835.7535.122,761,000
Mar 18, 202435.5235.5735.3535.5234.895,164,200
Mar 15, 202435.5835.7835.4835.5234.893,791,000
Mar 14, 202436.1936.1935.4835.6735.043,952,600
Mar 13, 202436.2536.4136.1136.1435.502,594,400
Mar 12, 202436.0036.1335.8836.0935.453,505,900
Mar 11, 202435.8636.0335.7236.0235.383,646,600
Mar 08, 202435.9135.9635.7035.8435.214,889,500
Mar 07, 202435.3335.7735.2835.7035.076,232,700
Mar 06, 202435.0635.4134.9835.0534.434,422,700
Mar 05, 202434.7435.0334.7034.7834.163,956,100
Mar 04, 202434.8034.9034.5934.7234.113,683,500
Mar 01, 202434.4234.8934.3734.8034.185,216,300
Feb 29, 202434.3934.5934.3434.4233.818,208,900
Feb 28, 202434.4034.4934.2534.3833.773,099,800
Feb 27, 202434.6234.7734.4034.4933.883,920,900
Feb 26, 202434.7634.7834.3034.3933.789,690,900
Feb 23, 202434.8334.8834.5534.8034.185,722,500
Feb 22, 202434.7934.9534.5934.9034.2813,236,000
Feb 21, 202434.4634.8334.4434.8034.186,901,700
Feb 20, 202434.2534.6634.2034.4433.8310,087,900
Feb 16, 202433.9734.5033.9634.4233.815,509,100
Feb 15, 202433.3534.1133.3234.0133.414,848,200
Feb 14, 202433.6533.8833.2433.3332.7414,366,400
Feb 13, 202434.7634.8533.8634.1933.5814,184,100
Feb 12, 202434.3335.0034.1734.8934.279,441,600
Feb 09, 202434.5234.5633.9534.2333.626,800,800
Feb 08, 202434.4034.4934.1834.3533.746,682,400
Feb 07, 202434.7134.8334.3534.4233.816,189,200
Feb 06, 202434.6134.9234.5134.6634.053,344,000
Feb 05, 202435.1635.1734.5534.5833.976,262,600
Feb 02, 202435.6735.7235.0235.3034.675,092,100
Feb 01, 202435.6736.0735.5535.8635.224,457,300
Jan 31, 202436.0036.1635.4635.5034.875,385,500
Jan 30, 202435.8436.0935.6835.9835.346,881,800
Jan 29, 202435.9135.9735.6535.9535.314,097,400
Jan 26, 202435.7236.0235.6535.9135.274,115,900
Jan 25, 202435.6735.7735.5635.6935.068,512,500
Jan 24, 202436.1336.1335.4635.5034.875,627,800
Jan 23, 202435.8236.0535.7435.8335.205,420,900
Jan 22, 202435.9936.0935.7235.8035.178,502,700
Jan 19, 202435.7936.0735.6435.9835.346,381,400
Jan 18, 202436.0436.2735.7035.7935.167,443,800
Jan 17, 202436.3536.4235.9736.0935.456,574,600
Jan 16, 202436.7537.1536.5636.6435.994,141,900
Jan 12, 202437.0837.1336.7836.8436.192,857,400
Jan 11, 202436.9637.0336.4036.6235.973,650,800
Jan 10, 202436.7337.0336.6836.9036.255,880,800
Jan 09, 202437.1237.1636.6936.7036.052,962,400
Jan 08, 202436.7037.2736.4837.2136.554,590,900
Jan 05, 202436.6636.9836.5236.7036.052,642,700
Jan 04, 202436.6536.8936.4736.5035.855,765,200
Jan 03, 202436.1836.5936.1736.4735.823,128,500
Jan 02, 202436.0336.3235.9536.3035.664,183,500
Dec 29, 202336.0836.1335.9436.0235.383,505,700
Dec 28, 202336.2436.4835.9936.0835.443,418,100
Dec 27, 202336.2536.5236.1636.3135.673,133,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...