Yahoo

Mail

Singapore markets closed

Straits Times Index
3,269.27
-32.69(-0.99%)
Nikkei
28,546.98
+727.65(+2.62%)
Hang Seng
20,175.62
+93.19(+0.46%)
FTSE 100
7,500.89
+34.98(+0.47%)
BTC-USD
24,416.15
+49.05(+0.20%)
CMC Crypto 200
574.64
+3.36(+0.59%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	43.58	43.66	43.24	43.51	43.51	6,152,500
12 Aug 2022	0.674 Dividend
11 Aug 2022	44.21	44.58	44.10	44.28	43.61	6,281,000
10 Aug 2022	43.76	44.10	43.56	43.88	43.21	2,491,500
09 Aug 2022	43.63	43.83	43.31	43.42	42.76	2,375,300
08 Aug 2022	43.09	43.54	43.04	43.41	42.75	2,265,000
05 Aug 2022	42.70	42.87	42.41	42.77	42.12	3,746,900
04 Aug 2022	44.03	44.09	43.18	43.25	42.59	2,976,900
03 Aug 2022	44.20	44.27	43.79	44.16	43.49	2,276,400
02 Aug 2022	44.74	44.81	43.96	43.99	43.32	3,288,100
01 Aug 2022	44.47	44.63	43.91	44.53	43.85	2,318,200
29 Jul 2022	44.95	45.21	44.51	44.93	44.25	2,817,700
28 Jul 2022	44.90	44.90	44.15	44.71	44.03	2,829,000
27 Jul 2022	44.00	44.78	43.81	44.60	43.92	3,041,800
26 Jul 2022	44.02	44.24	43.65	43.82	43.15	2,895,700
25 Jul 2022	43.20	44.03	43.12	44.01	43.34	2,604,800
22 Jul 2022	43.12	43.38	42.69	42.91	42.26	1,819,300
21 Jul 2022	42.47	42.99	42.39	42.96	42.31	2,368,700
20 Jul 2022	43.12	43.18	42.69	43.08	42.42	2,201,000
19 Jul 2022	42.72	43.25	42.67	43.15	42.49	2,989,200
18 Jul 2022	42.18	42.79	42.12	42.46	41.81	2,869,600
15 Jul 2022	41.63	41.78	41.23	41.59	40.96	2,467,400
14 Jul 2022	40.68	41.15	40.04	41.10	40.47	3,958,000
13 Jul 2022	41.41	41.92	41.27	41.64	41.01	3,760,100
12 Jul 2022	41.63	41.96	41.44	41.74	41.10	2,191,200
11 Jul 2022	41.78	42.19	41.55	42.10	41.46	2,342,000
08 Jul 2022	42.13	42.45	41.76	42.19	41.55	2,189,100
07 Jul 2022	41.88	42.15	41.63	42.00	41.36	2,903,200
06 Jul 2022	41.05	41.56	40.42	41.28	40.65	3,410,800
05 Jul 2022	42.00	42.02	40.39	41.44	40.81	4,152,000
01 Jul 2022	42.33	42.76	41.83	42.66	42.01	2,826,700
30 Jun 2022	42.06	42.31	41.70	42.26	41.62	3,173,700
29 Jun 2022	42.90	42.94	42.24	42.44	41.79	3,219,700
28 Jun 2022	42.89	43.13	42.31	42.54	41.89	3,369,200
27 Jun 2022	41.97	42.46	41.90	42.18	41.54	3,246,800
24 Jun 2022	41.23	41.92	40.93	41.78	41.14	3,209,900
23 Jun 2022	41.33	41.49	40.53	40.80	40.18	5,005,300
22 Jun 2022	40.57	41.56	40.24	41.25	40.62	3,945,500
21 Jun 2022	41.22	41.82	41.11	41.49	40.86	3,835,700
17 Jun 2022	40.64	40.96	39.41	40.49	39.87	8,219,800
16 Jun 2022	41.99	42.00	40.85	40.97	40.35	5,365,500
15 Jun 2022	43.00	43.23	41.78	42.68	42.03	4,820,400
14 Jun 2022	44.16	44.25	42.66	42.94	42.29	5,778,400
13 Jun 2022	44.60	44.75	43.74	44.00	43.33	5,480,600
10 Jun 2022	45.92	45.92	45.20	45.55	44.86	3,133,200
09 Jun 2022	46.98	47.03	46.13	46.17	45.47	2,797,400
08 Jun 2022	47.59	47.67	46.88	47.18	46.46	2,485,200
07 Jun 2022	47.23	47.60	46.98	47.53	46.81	2,514,800
06 Jun 2022	47.00	47.27	46.92	47.11	46.39	2,543,600
03 Jun 2022	46.90	47.17	46.71	46.81	46.10	2,500,700
02 Jun 2022	46.00	47.04	45.86	46.93	46.22	3,471,500
01 Jun 2022	46.53	46.64	45.91	45.95	45.25	5,981,700
31 May 2022	46.42	46.70	46.05	46.15	45.45	4,054,800
27 May 2022	45.99	46.44	45.94	46.20	45.50	5,710,900
26 May 2022	45.16	46.00	45.13	45.85	45.15	2,836,600
25 May 2022	44.98	45.29	44.78	45.10	44.41	2,752,000
24 May 2022	45.00	45.13	44.27	44.98	44.30	3,557,800
23 May 2022	44.87	45.38	44.69	44.91	44.23	2,436,600
20 May 2022	44.70	44.90	43.84	44.54	43.86	3,489,400
19 May 2022	43.77	44.74	43.77	44.44	43.76	3,893,700
18 May 2022	44.97	45.10	44.04	44.24	43.57	3,345,100
17 May 2022	44.91	45.04	44.56	44.89	44.21	3,357,800
16 May 2022	44.00	44.84	43.88	44.58	43.90	4,430,600
13 May 2022	43.20	44.07	43.11	43.79	43.12	5,070,600
12 May 2022	42.33	42.70	42.02	42.68	42.03	9,391,100
12 May 2022	0.662 Dividend
11 May 2022	43.43	44.20	43.05	43.13	41.82	8,063,600
10 May 2022	43.84	44.16	42.44	42.94	41.64	5,777,200
09 May 2022	45.05	45.05	43.25	43.38	42.06	6,738,500
06 May 2022	45.61	45.69	44.31	45.43	44.05	5,652,100
05 May 2022	45.41	45.57	44.14	44.58	43.23	5,089,500
04 May 2022	44.34	45.31	44.04	45.19	43.82	4,975,400
03 May 2022	43.51	44.29	43.49	43.86	42.53	3,833,600
02 May 2022	43.50	43.71	42.86	43.43	42.11	3,682,000
29 Apr 2022	44.73	44.86	43.52	43.64	42.32	4,433,700
28 Apr 2022	44.09	44.87	43.88	44.61	43.26	3,375,200
27 Apr 2022	43.95	44.17	43.44	43.82	42.49	3,196,000
26 Apr 2022	44.05	44.33	43.73	43.76	42.43	3,496,300
25 Apr 2022	44.00	44.43	43.18	44.15	42.81	5,380,800
22 Apr 2022	46.02	46.23	44.77	44.86	43.50	3,875,400
21 Apr 2022	46.94	47.22	46.28	46.31	44.91	2,994,700
20 Apr 2022	46.60	47.05	46.46	46.83	45.41	2,776,000
19 Apr 2022	46.16	46.54	46.02	46.42	45.01	2,229,900
18 Apr 2022	46.32	46.41	46.04	46.19	44.79	2,710,800
14 Apr 2022	46.30	46.57	46.11	46.22	44.82	2,507,500
13 Apr 2022	46.30	46.50	46.04	46.38	44.97	3,234,400
12 Apr 2022	46.36	46.65	46.11	46.13	44.73	2,671,000
11 Apr 2022	46.60	46.66	45.93	46.10	44.70	3,352,000
08 Apr 2022	46.17	46.88	46.17	46.71	45.29	3,397,500
07 Apr 2022	46.54	46.58	45.57	46.14	44.74	4,742,300
06 Apr 2022	46.63	46.86	46.32	46.54	45.13	3,161,300
05 Apr 2022	46.80	47.42	46.50	46.51	45.10	2,678,700
04 Apr 2022	46.55	46.81	46.38	46.63	45.22	2,556,900
01 Apr 2022	46.22	46.53	46.05	46.40	44.99	2,629,500
31 Mar 2022	46.14	46.50	46.05	46.09	44.69	3,393,400
30 Mar 2022	46.33	46.42	46.04	46.35	44.94	2,645,000
29 Mar 2022	45.59	46.27	45.46	46.13	44.73	3,017,600
28 Mar 2022	45.88	45.98	45.48	45.94	44.55	2,843,400
25 Mar 2022	45.41	46.37	45.41	46.36	44.95	4,348,100
24 Mar 2022	45.29	45.48	45.16	45.41	44.03	2,507,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,269.27-32.69(-0.99%)

Nikkei28,546.98+727.65(+2.62%)

Hang Seng20,175.62+93.19(+0.46%)

FTSE 1007,500.89+34.98(+0.47%)

BTC-USD24,416.15+49.05(+0.20%)

CMC Crypto 200574.64+3.36(+0.59%)

Enbridge Inc. (ENB)

Straits Times Index
3,269.27
-32.69(-0.99%)

Nikkei
28,546.98
+727.65(+2.62%)

Hang Seng
20,175.62
+93.19(+0.46%)

FTSE 100
7,500.89
+34.98(+0.47%)

BTC-USD
24,416.15
+49.05(+0.20%)

CMC Crypto 200
574.64
+3.36(+0.59%)