Singapore markets closed

Enbridge Inc. (ENB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.51-0.10 (-0.23%)
At close: 04:00PM EDT
43.66 +0.15 (+0.34%)
After hours: 07:58PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202243.5843.6643.2443.5143.516,152,500
12 Aug 20220.674 Dividend
11 Aug 202244.2144.5844.1044.2843.616,281,000
10 Aug 202243.7644.1043.5643.8843.212,491,500
09 Aug 202243.6343.8343.3143.4242.762,375,300
08 Aug 202243.0943.5443.0443.4142.752,265,000
05 Aug 202242.7042.8742.4142.7742.123,746,900
04 Aug 202244.0344.0943.1843.2542.592,976,900
03 Aug 202244.2044.2743.7944.1643.492,276,400
02 Aug 202244.7444.8143.9643.9943.323,288,100
01 Aug 202244.4744.6343.9144.5343.852,318,200
29 Jul 202244.9545.2144.5144.9344.252,817,700
28 Jul 202244.9044.9044.1544.7144.032,829,000
27 Jul 202244.0044.7843.8144.6043.923,041,800
26 Jul 202244.0244.2443.6543.8243.152,895,700
25 Jul 202243.2044.0343.1244.0143.342,604,800
22 Jul 202243.1243.3842.6942.9142.261,819,300
21 Jul 202242.4742.9942.3942.9642.312,368,700
20 Jul 202243.1243.1842.6943.0842.422,201,000
19 Jul 202242.7243.2542.6743.1542.492,989,200
18 Jul 202242.1842.7942.1242.4641.812,869,600
15 Jul 202241.6341.7841.2341.5940.962,467,400
14 Jul 202240.6841.1540.0441.1040.473,958,000
13 Jul 202241.4141.9241.2741.6441.013,760,100
12 Jul 202241.6341.9641.4441.7441.102,191,200
11 Jul 202241.7842.1941.5542.1041.462,342,000
08 Jul 202242.1342.4541.7642.1941.552,189,100
07 Jul 202241.8842.1541.6342.0041.362,903,200
06 Jul 202241.0541.5640.4241.2840.653,410,800
05 Jul 202242.0042.0240.3941.4440.814,152,000
01 Jul 202242.3342.7641.8342.6642.012,826,700
30 Jun 202242.0642.3141.7042.2641.623,173,700
29 Jun 202242.9042.9442.2442.4441.793,219,700
28 Jun 202242.8943.1342.3142.5441.893,369,200
27 Jun 202241.9742.4641.9042.1841.543,246,800
24 Jun 202241.2341.9240.9341.7841.143,209,900
23 Jun 202241.3341.4940.5340.8040.185,005,300
22 Jun 202240.5741.5640.2441.2540.623,945,500
21 Jun 202241.2241.8241.1141.4940.863,835,700
17 Jun 202240.6440.9639.4140.4939.878,219,800
16 Jun 202241.9942.0040.8540.9740.355,365,500
15 Jun 202243.0043.2341.7842.6842.034,820,400
14 Jun 202244.1644.2542.6642.9442.295,778,400
13 Jun 202244.6044.7543.7444.0043.335,480,600
10 Jun 202245.9245.9245.2045.5544.863,133,200
09 Jun 202246.9847.0346.1346.1745.472,797,400
08 Jun 202247.5947.6746.8847.1846.462,485,200
07 Jun 202247.2347.6046.9847.5346.812,514,800
06 Jun 202247.0047.2746.9247.1146.392,543,600
03 Jun 202246.9047.1746.7146.8146.102,500,700
02 Jun 202246.0047.0445.8646.9346.223,471,500
01 Jun 202246.5346.6445.9145.9545.255,981,700
31 May 202246.4246.7046.0546.1545.454,054,800
27 May 202245.9946.4445.9446.2045.505,710,900
26 May 202245.1646.0045.1345.8545.152,836,600
25 May 202244.9845.2944.7845.1044.412,752,000
24 May 202245.0045.1344.2744.9844.303,557,800
23 May 202244.8745.3844.6944.9144.232,436,600
20 May 202244.7044.9043.8444.5443.863,489,400
19 May 202243.7744.7443.7744.4443.763,893,700
18 May 202244.9745.1044.0444.2443.573,345,100
17 May 202244.9145.0444.5644.8944.213,357,800
16 May 202244.0044.8443.8844.5843.904,430,600
13 May 202243.2044.0743.1143.7943.125,070,600
12 May 202242.3342.7042.0242.6842.039,391,100
12 May 20220.662 Dividend
11 May 202243.4344.2043.0543.1341.828,063,600
10 May 202243.8444.1642.4442.9441.645,777,200
09 May 202245.0545.0543.2543.3842.066,738,500
06 May 202245.6145.6944.3145.4344.055,652,100
05 May 202245.4145.5744.1444.5843.235,089,500
04 May 202244.3445.3144.0445.1943.824,975,400
03 May 202243.5144.2943.4943.8642.533,833,600
02 May 202243.5043.7142.8643.4342.113,682,000
29 Apr 202244.7344.8643.5243.6442.324,433,700
28 Apr 202244.0944.8743.8844.6143.263,375,200
27 Apr 202243.9544.1743.4443.8242.493,196,000
26 Apr 202244.0544.3343.7343.7642.433,496,300
25 Apr 202244.0044.4343.1844.1542.815,380,800
22 Apr 202246.0246.2344.7744.8643.503,875,400
21 Apr 202246.9447.2246.2846.3144.912,994,700
20 Apr 202246.6047.0546.4646.8345.412,776,000
19 Apr 202246.1646.5446.0246.4245.012,229,900
18 Apr 202246.3246.4146.0446.1944.792,710,800
14 Apr 202246.3046.5746.1146.2244.822,507,500
13 Apr 202246.3046.5046.0446.3844.973,234,400
12 Apr 202246.3646.6546.1146.1344.732,671,000
11 Apr 202246.6046.6645.9346.1044.703,352,000
08 Apr 202246.1746.8846.1746.7145.293,397,500
07 Apr 202246.5446.5845.5746.1444.744,742,300
06 Apr 202246.6346.8646.3246.5445.133,161,300
05 Apr 202246.8047.4246.5046.5145.102,678,700
04 Apr 202246.5546.8146.3846.6345.222,556,900
01 Apr 202246.2246.5346.0546.4044.992,629,500
31 Mar 202246.1446.5046.0546.0944.693,393,400
30 Mar 202246.3346.4246.0446.3544.942,645,000
29 Mar 202245.5946.2745.4646.1344.733,017,600
28 Mar 202245.8845.9845.4845.9444.552,843,400
25 Mar 202245.4146.3745.4146.3644.954,348,100
24 Mar 202245.2945.4845.1645.4144.032,507,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...