Yahoo

Mail

Singapore markets closed

Straits Times Index
3,077.16
-6.92(-0.22%)
S&P 500
4,569.78
-24.85(-0.54%)
Dow
36,204.44
-41.06(-0.11%)
Nasdaq
14,185.49
-119.54(-0.84%)
Bitcoin USD
41,909.18
+46.48(+0.11%)
CMC Crypto 200
859.40
+0.69(+0.08%)

Enbridge Inc. (ENB)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

35.15

-0.03

(-0.09%)

At close: 04:00PM EST

35.16

+0.01

(+0.03%)

Pre-market:

08:03AM EST

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	34.96	35.30	34.91	35.15	35.15	10,479,000
01 Dec 2023	34.87	35.33	34.87	35.18	35.18	7,287,800
30 Nov 2023	34.64	34.96	34.41	34.87	34.87	4,976,600
29 Nov 2023	34.35	34.70	34.35	34.51	34.51	4,881,500
28 Nov 2023	34.05	34.38	34.00	34.15	34.15	4,345,600
27 Nov 2023	34.07	34.17	33.85	33.94	33.94	9,124,500
24 Nov 2023	33.98	34.34	33.97	34.23	34.23	1,684,600
22 Nov 2023	33.61	33.99	33.51	33.93	33.93	6,390,700
21 Nov 2023	33.70	33.96	33.58	33.86	33.86	5,787,700
20 Nov 2023	33.70	33.85	33.59	33.68	33.68	9,946,300
17 Nov 2023	33.22	33.81	33.14	33.68	33.68	7,474,100
16 Nov 2023	33.28	33.44	32.76	32.90	32.90	9,590,000
15 Nov 2023	33.32	33.71	33.27	33.40	33.40	4,784,400
14 Nov 2023	33.65	33.68	33.17	33.27	33.27	13,770,200
14 Nov 2023	0.643 Dividend
13 Nov 2023	33.40	33.85	33.30	33.81	33.17	7,615,200
10 Nov 2023	33.52	33.64	33.10	33.40	32.76	3,319,500
09 Nov 2023	33.71	33.93	33.36	33.37	32.74	3,174,700
08 Nov 2023	33.47	33.83	33.40	33.56	32.92	3,760,900
07 Nov 2023	33.56	33.83	33.46	33.64	33.00	4,131,000
06 Nov 2023	34.05	34.11	33.78	33.85	33.21	4,267,000
03 Nov 2023	33.90	34.17	33.60	33.83	33.19	11,493,100
02 Nov 2023	32.66	33.66	32.65	33.51	32.87	6,862,900
01 Nov 2023	32.18	32.46	31.94	32.40	31.78	7,240,000
31 Oct 2023	31.88	32.11	31.68	32.04	31.43	4,714,500
30 Oct 2023	31.63	31.98	31.47	31.86	31.25	4,424,000
27 Oct 2023	32.16	32.20	31.31	31.39	30.79	5,452,200
26 Oct 2023	32.06	32.26	31.88	32.00	31.39	4,770,400
25 Oct 2023	31.98	32.38	31.82	32.26	31.65	6,242,100
24 Oct 2023	32.29	32.34	31.95	32.13	31.52	6,477,000
23 Oct 2023	31.73	32.26	31.47	32.12	31.51	9,783,300
20 Oct 2023	32.01	32.02	31.64	31.82	31.21	7,049,400
19 Oct 2023	32.11	32.38	31.87	32.09	31.48	8,209,400
18 Oct 2023	32.55	32.55	31.94	32.18	31.57	7,221,100
17 Oct 2023	32.79	33.02	32.43	32.59	31.97	7,698,000
16 Oct 2023	32.91	33.24	32.68	33.15	32.52	4,061,700
13 Oct 2023	32.88	32.90	32.45	32.73	32.11	4,612,300
12 Oct 2023	32.95	32.96	32.20	32.55	31.93	4,227,300
11 Oct 2023	32.45	32.86	32.40	32.81	32.19	2,911,400
10 Oct 2023	32.35	32.49	32.06	32.42	31.80	5,041,400
09 Oct 2023	32.21	32.48	32.08	32.37	31.75	3,129,700
06 Oct 2023	31.58	31.87	31.27	31.82	31.21	3,679,300
05 Oct 2023	31.20	31.87	31.17	31.75	31.15	3,936,600
04 Oct 2023	31.43	31.52	31.03	31.38	30.78	4,984,000
03 Oct 2023	31.75	31.85	31.20	31.57	30.97	9,044,600
02 Oct 2023	33.14	33.16	31.69	31.99	31.38	10,210,700
29 Sept 2023	33.76	33.85	33.16	33.19	32.56	5,026,200
28 Sept 2023	33.63	33.73	33.37	33.54	32.90	3,824,600
27 Sept 2023	33.90	33.97	33.26	33.63	32.99	8,275,000
26 Sept 2023	34.25	34.26	33.66	33.69	33.05	5,223,400
25 Sept 2023	34.45	34.59	34.19	34.46	33.80	7,060,500
22 Sept 2023	34.44	34.73	34.28	34.52	33.86	4,442,500
21 Sept 2023	34.86	34.96	34.29	34.30	33.65	6,155,000
20 Sept 2023	34.90	35.45	34.88	34.95	34.29	3,838,100
19 Sept 2023	35.25	35.43	34.74	34.95	34.29	4,509,600
18 Sept 2023	35.28	35.29	34.80	35.02	34.35	3,994,400
15 Sept 2023	35.21	35.36	34.91	35.09	34.42	7,579,400
14 Sept 2023	34.74	35.34	34.60	35.32	34.65	8,015,300
13 Sept 2023	34.35	34.47	34.07	34.32	33.67	8,158,200
12 Sept 2023	33.86	34.15	33.79	34.14	33.49	7,742,600
11 Sept 2023	33.80	34.00	33.69	33.71	33.07	4,700,800
08 Sept 2023	33.43	33.76	33.33	33.54	32.90	7,588,100
07 Sept 2023	33.28	33.43	33.00	33.22	32.59	9,020,300
06 Sept 2023	33.25	33.72	32.90	33.21	32.58	36,119,700
05 Sept 2023	35.55	35.63	35.27	35.29	34.62	4,631,900
01 Sept 2023	35.30	35.68	35.30	35.51	34.83	6,125,300
31 Aug 2023	35.40	35.45	35.08	35.08	34.41	4,711,900
30 Aug 2023	35.24	35.45	35.21	35.26	34.59	2,861,500
29 Aug 2023	34.80	35.11	34.62	35.06	34.39	2,587,100
28 Aug 2023	34.50	34.83	34.49	34.69	34.03	6,003,200
25 Aug 2023	34.28	34.52	34.24	34.40	33.75	3,588,800
24 Aug 2023	34.23	34.52	34.17	34.18	33.53	3,402,800
23 Aug 2023	34.13	34.53	33.96	34.44	33.79	2,672,900
22 Aug 2023	34.70	34.88	34.27	34.30	33.65	2,895,000
21 Aug 2023	34.95	35.11	34.55	34.73	34.07	4,603,800
18 Aug 2023	34.75	34.96	34.60	34.87	34.21	4,599,600
17 Aug 2023	34.80	35.10	34.74	34.86	34.20	4,529,200
16 Aug 2023	34.61	34.91	34.52	34.61	33.95	6,004,300
15 Aug 2023	35.42	35.52	34.69	34.72	34.06	5,024,700
14 Aug 2023	36.05	36.22	35.44	35.59	34.91	8,211,200
14 Aug 2023	0.66 Dividend
11 Aug 2023	36.50	36.88	36.41	36.72	35.37	11,635,000
10 Aug 2023	36.64	36.90	36.33	36.45	35.11	3,939,100
09 Aug 2023	36.33	36.68	36.19	36.49	35.15	4,331,800
08 Aug 2023	35.86	36.03	35.40	36.02	34.70	5,321,700
07 Aug 2023	36.02	36.33	35.73	35.99	34.67	3,300,700
04 Aug 2023	36.17	36.52	35.87	35.94	34.62	7,057,600
03 Aug 2023	36.25	36.29	35.88	35.99	34.67	4,943,900
02 Aug 2023	36.15	36.26	35.77	36.20	34.87	7,539,800
01 Aug 2023	36.58	36.62	36.25	36.36	35.03	3,495,000
31 Jul 2023	36.63	36.96	36.59	36.80	35.45	6,830,800
28 Jul 2023	36.84	36.95	36.26	36.42	35.09	9,124,200
27 Jul 2023	37.30	37.42	36.71	36.77	35.42	4,951,200
26 Jul 2023	37.19	37.38	36.97	37.36	35.99	4,907,900
25 Jul 2023	37.68	37.72	37.24	37.47	36.10	6,047,400
24 Jul 2023	37.62	37.90	37.48	37.72	36.34	5,791,900
21 Jul 2023	37.30	37.51	37.15	37.40	36.03	2,359,400
20 Jul 2023	36.89	37.28	36.83	37.27	35.90	4,198,800
19 Jul 2023	36.80	36.97	36.73	36.84	35.49	1,992,500
18 Jul 2023	36.50	36.80	36.38	36.63	35.29	5,157,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,077.16-6.92(-0.22%)

S&P 5004,569.78-24.85(-0.54%)

Dow36,204.44-41.06(-0.11%)

Nasdaq14,185.49-119.54(-0.84%)

Bitcoin USD41,909.18+46.48(+0.11%)

CMC Crypto 200859.40+0.69(+0.08%)

Enbridge Inc. (ENB)

Straits Times Index
3,077.16
-6.92(-0.22%)

S&P 500
4,569.78
-24.85(-0.54%)

Dow
36,204.44
-41.06(-0.11%)

Nasdaq
14,185.49
-119.54(-0.84%)

Bitcoin USD
41,909.18
+46.48(+0.11%)

CMC Crypto 200
859.40
+0.69(+0.08%)