Singapore markets closed

Enbridge Inc. (ENB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.45+1.35 (+3.64%)
At close: 04:00PM EDT
38.99 +0.54 (+1.40%)
Pre-market: 06:13AM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202237.9738.7637.8038.4538.454,793,900
30 Sept 202237.6537.9537.0537.1037.103,494,300
29 Sept 202238.2738.2737.3437.7037.703,841,400
28 Sept 202237.6338.5937.3338.4838.484,427,500
27 Sept 202237.5737.9937.2537.5137.514,170,600
26 Sept 202237.7838.0636.9337.2137.216,395,800
23 Sept 202239.3339.4037.9438.0338.036,413,800
22 Sept 202240.4540.5639.9640.0740.072,372,700
21 Sept 202240.9941.0640.1440.1440.142,596,100
20 Sept 202241.0441.1340.3340.7140.712,617,300
19 Sept 202240.3841.3640.2941.3541.352,214,800
16 Sept 202241.4141.4340.6740.9940.993,032,600
15 Sept 202241.9442.1441.6641.8741.872,785,700
14 Sept 202242.1042.7842.0242.2042.202,676,900
13 Sept 202242.3742.5841.7941.9841.982,947,700
12 Sept 202242.2843.0442.2842.9342.932,904,700
09 Sept 202241.6641.9041.5141.8241.822,116,600
08 Sept 202241.0441.2040.6141.1341.132,751,900
07 Sept 202240.3541.2140.2441.1841.182,118,000
06 Sept 202241.4541.6340.7640.8340.832,898,500
02 Sept 202241.5241.8441.1041.3441.344,400,800
01 Sept 202241.0041.1040.6041.0141.014,516,800
31 Aug 202242.2242.2341.2241.2241.225,438,200
30 Aug 202243.7743.7742.6042.6442.642,922,700
29 Aug 202243.5644.1043.3943.9343.932,131,200
26 Aug 202244.5144.5543.5243.5743.572,478,000
25 Aug 202244.3044.4144.0244.3844.382,010,900
24 Aug 202243.6344.2143.6244.1144.112,232,800
23 Aug 202243.2743.8043.0843.7243.722,334,200
22 Aug 202243.0843.1742.7742.9742.972,217,300
19 Aug 202243.2443.3642.9443.2843.281,685,000
18 Aug 202243.1043.4742.9743.3343.332,893,000
17 Aug 202243.0043.0042.6742.8042.802,251,200
16 Aug 202242.7643.2542.6943.1943.192,975,800
15 Aug 202242.6842.8942.4242.7242.722,939,100
12 Aug 202243.5843.6643.2443.5143.516,153,100
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 202244.9545.2144.5144.9344.252,818,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...