Singapore markets closed

Enbridge Inc. (ENB.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
48.95+0.14 (+0.29%)
At close: 04:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202448.9549.0948.7548.9548.955,304,000
27 Mar 202448.5048.8348.1448.8148.812,654,300
26 Mar 202448.8048.8048.3748.3848.382,698,000
25 Mar 202448.4048.8848.2848.7848.782,843,300
22 Mar 202448.5048.5248.1248.2148.212,101,300
21 Mar 202448.6748.9048.3748.4248.423,728,100
20 Mar 202448.4048.7148.2848.6748.673,557,100
19 Mar 202448.2448.6148.1648.4748.472,137,900
18 Mar 202448.0848.1547.8848.0948.091,684,000
15 Mar 202448.0948.3847.9848.0648.0617,002,300
14 Mar 202448.7948.8048.0348.2648.266,895,700
13 Mar 202448.9449.1048.6548.6748.673,240,800
12 Mar 202448.6048.7548.4748.6948.694,281,100
11 Mar 202448.4048.5848.2048.5748.575,605,000
08 Mar 202448.2548.3848.0948.3648.367,565,900
07 Mar 202447.6148.1547.5848.0548.057,205,400
06 Mar 202447.4247.9047.3247.3747.373,813,600
05 Mar 202447.2147.5347.1547.2947.294,222,800
04 Mar 202447.2147.3346.9647.1447.146,881,500
01 Mar 202446.7547.2946.7147.1947.199,500,500
29 Feb 202446.6246.9346.5946.6546.6512,570,900
28 Feb 202446.6846.8246.4946.6746.671,924,500
27 Feb 202446.7846.9646.5746.6546.653,494,000
26 Feb 202447.0047.0246.3646.4646.4612,267,000
23 Feb 202446.9247.1046.5747.0047.007,457,300
22 Feb 202446.9947.1246.7247.0747.077,340,200
21 Feb 202446.6047.0746.5546.9846.9810,026,000
20 Feb 202446.1346.8646.1346.5646.5612,975,500
16 Feb 202445.8346.4945.8346.4646.4612,496,900
15 Feb 202445.2445.9645.0845.8145.8113,419,700
14 Feb 202445.8045.9045.0545.1445.1416,806,200
14 Feb 20240.915 Dividend
13 Feb 202446.9847.1546.0046.3745.458,813,400
12 Feb 202446.2747.0445.9946.9346.0013,099,000
09 Feb 202446.3446.4345.7546.0345.125,860,300
08 Feb 202446.3046.4446.0446.2045.2910,269,600
07 Feb 202446.7646.8846.2446.3545.449,922,300
06 Feb 202446.8447.1046.7146.7445.824,714,700
05 Feb 202447.4647.4646.7746.8245.9016,789,700
02 Feb 202448.0248.0447.1847.5146.5710,381,400
01 Feb 202447.9648.2447.7847.9547.009,717,800
31 Jan 202448.2048.4347.7147.7446.8014,797,500
30 Jan 202448.1548.3847.9748.1947.246,455,300
29 Jan 202448.2548.3047.9948.1747.225,364,300
26 Jan 202447.9148.4447.9148.2647.314,924,700
25 Jan 202448.1248.2747.9948.0047.053,937,000
24 Jan 202448.3748.5247.9648.0347.085,086,700
23 Jan 202448.3148.5548.1948.2747.326,998,300
22 Jan 202448.4148.4748.0748.2847.337,878,400
19 Jan 202448.2348.4648.0548.3447.398,503,300
18 Jan 202448.6548.9648.2648.2947.3415,587,200
17 Jan 202449.2449.2648.6948.7747.816,548,900
16 Jan 202449.4550.0349.3649.4648.484,711,900
15 Jan 202449.3549.4849.1449.4448.461,416,600
12 Jan 202449.4149.5949.2949.3548.384,134,200
11 Jan 202449.4949.5448.8849.0848.114,260,200
10 Jan 202449.0849.5449.0849.3548.384,935,200
09 Jan 202449.6849.7049.1549.1848.213,278,900
08 Jan 202449.0149.7648.8849.6848.704,845,700
05 Jan 202448.9749.1448.7749.0648.092,373,800
04 Jan 202448.9649.2748.7048.7947.834,754,900
03 Jan 202448.4848.8648.3048.7147.753,569,000
02 Jan 202447.8648.3947.8648.3647.414,601,500
29 Dec 202347.8047.8147.5147.7046.763,260,000
28 Dec 202347.8648.1347.6247.7146.772,116,000
27 Dec 202347.7548.2247.7547.9246.972,631,900
22 Dec 202347.5548.0547.5447.8246.885,449,500
21 Dec 202347.3847.6147.2847.5546.612,543,200
20 Dec 202347.9948.1147.2347.2846.355,995,800
19 Dec 202347.5948.0947.5447.9046.954,574,500
18 Dec 202347.6347.8547.4547.5646.623,834,800
15 Dec 202347.6247.6247.1047.3646.4318,229,100
14 Dec 202348.1548.2547.5347.6746.735,509,400
13 Dec 202347.1247.9946.9447.9547.006,713,900
12 Dec 202347.4747.5046.9047.1446.215,801,600
11 Dec 202347.4547.5547.2647.4946.555,973,500
08 Dec 202347.3547.5047.2047.4646.522,134,200
07 Dec 202347.5347.5847.2347.3046.375,690,900
06 Dec 202347.7947.8847.3747.3746.446,146,600
05 Dec 202347.6247.9247.6147.6846.7411,047,700
04 Dec 202347.4547.7747.3447.6146.676,546,900
01 Dec 202347.2647.6847.1447.4746.534,430,200
30 Nov 202347.1247.4046.7647.3846.458,174,800
29 Nov 202346.7447.1246.6846.9245.994,135,800
28 Nov 202346.2046.7046.2046.3745.456,120,300
27 Nov 202346.4346.5646.1546.2245.3113,765,100
24 Nov 202346.3946.6946.3146.5745.654,251,000
23 Nov 202346.5546.6646.4446.4545.53603,300
22 Nov 202346.1746.5946.0846.4445.528,598,400
21 Nov 202346.2046.5046.0346.3645.454,078,100
20 Nov 202346.2546.4946.1546.2345.328,295,700
17 Nov 202345.5546.3545.5446.2245.316,181,000
16 Nov 202345.7045.9245.0945.3044.419,809,900
15 Nov 202345.7346.1645.5845.7244.8214,614,300
14 Nov 202346.2246.3045.4745.5644.6617,650,000
14 Nov 20230.888 Dividend
13 Nov 202346.1046.6946.0546.6544.864,063,500
10 Nov 202346.3046.3845.8346.1044.335,642,500
09 Nov 202346.5346.7346.0846.1244.356,385,300
08 Nov 202346.4246.6846.1346.2944.517,549,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...