Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote CAD

Enbridge Inc. (0KTI.L)

Compare
62.00
+2.29
+(3.84%)
At close: 2:44:01 PM GMT+1
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202562.0062.0062.0062.0062.002,246
Apr 11, 202559.7159.7159.7159.7159.711,961
Apr 10, 202558.5758.5758.5758.5758.575,976
Apr 9, 202557.6257.6257.6257.6257.624,257
Apr 8, 202558.7158.7158.7158.7158.713,257
Apr 7, 202557.9858.8457.9358.8458.8412,485
Apr 4, 202563.2463.2462.0762.0762.074,334
Apr 2, 202563.9363.9363.9363.9363.935,779
Apr 1, 202563.7763.7763.6763.6763.671,536
Mar 28, 202563.0863.0863.0863.0863.088,542
Mar 27, 202563.0863.0863.0863.0863.085,516
Mar 26, 202563.0863.0863.0863.0863.082,259
Mar 21, 202563.0863.0863.0863.0863.082,621
Mar 20, 202562.8563.0862.8563.0863.082,015
Mar 19, 202562.7262.7262.7262.7262.722,054
Mar 18, 202561.5661.5661.5661.5661.562,025
Mar 17, 202562.0562.0561.9461.9461.943,890
Mar 11, 202561.5461.5461.5461.5461.541,489
Mar 6, 202559.8159.8159.8159.8159.811,039
Mar 5, 202560.6761.0460.5261.0461.042,838
Mar 4, 202560.8160.8160.7060.7460.744,715
Mar 3, 202561.9762.4361.9762.4362.431,317
Feb 28, 202560.9860.9860.9860.9860.981,446
Feb 24, 202559.6759.6759.0859.0859.082,824
Feb 21, 202558.9958.9958.9358.9358.931,741
Feb 20, 202560.0760.0759.4659.5159.511,502
Feb 19, 202560.4560.4560.3160.3160.311,322
Feb 18, 202560.0060.8259.7960.8260.825,595
Feb 14, 202561.7861.7861.3061.3061.304,480
Feb 14, 2025 0.94 Dividend
Feb 13, 202564.6764.6764.6764.6763.732,153
Feb 12, 202564.5264.5264.5264.5263.581,281
Feb 11, 202563.8063.8063.8063.8062.8752,556
Feb 10, 202563.8063.8063.8063.8062.872,204
Feb 7, 202563.2463.2463.2463.2462.3210,316
Feb 6, 202563.2463.2463.2463.2462.32873
Feb 5, 202562.7462.7462.7462.7461.833,073
Feb 4, 202563.1263.1263.1263.1262.202,092
Feb 3, 202559.4462.5159.4462.5161.605,400
Jan 31, 202564.5064.5063.7963.7962.862,009
Jan 30, 202564.4364.4364.4364.4363.4939,375
Jan 29, 202564.4364.4364.4364.4363.4912,552
Jan 28, 202564.4364.4364.4364.4363.491,749
Jan 24, 202564.4864.4864.4864.4863.542,623
Jan 22, 202565.1165.1164.4864.4863.541,884
Jan 21, 202565.3965.3965.3965.3964.444,023
Jan 20, 202564.2964.2964.2964.2963.35103
Jan 16, 202563.6063.6063.6063.6062.67922
Jan 15, 202563.9563.9563.9563.9563.022,474
Jan 14, 202562.6562.6862.6562.6861.762,740
Jan 13, 202562.9062.9062.9062.9061.9820,648
Jan 10, 202562.9062.9062.9062.9061.9836,348
Jan 9, 202563.0463.0462.9062.9061.981,776
Jan 8, 202562.7163.0062.7163.0062.081,645
Jan 7, 202562.4362.4362.4362.4361.521,835
Jan 6, 202561.6462.0161.6462.0161.111,050
Jan 2, 202561.5961.5961.3161.3160.413,777
Dec 30, 202460.1160.4159.8160.4159.535,281
Dec 27, 202460.0760.0760.0560.0559.171,330
Dec 23, 202459.1359.1359.1359.1358.271,007
Dec 20, 202458.7058.7058.7058.7057.842,882
Dec 19, 202458.2958.2958.2658.2857.433,053
Dec 16, 202459.1259.1559.1159.1458.274,052
Dec 13, 202459.5159.6559.5159.6558.783,501
Dec 12, 202459.8059.8059.8059.8058.93994
Dec 11, 202460.0060.0060.0060.0059.13722
Dec 10, 202460.4760.4760.4760.4759.598,646
Dec 9, 202460.4760.4760.4760.4759.592,282
Dec 6, 202461.8161.8161.8161.8160.911,258
Dec 5, 202461.5361.7361.5361.7360.831,490
Dec 4, 202461.4161.4161.4161.4160.5217,073
Dec 3, 202461.4161.4161.4161.4160.521,566
Dec 2, 202460.2360.4160.2360.4159.53818
Nov 27, 202459.9860.0059.9860.0059.13813
Nov 26, 202459.7859.7859.7859.7858.911,887
Nov 25, 202460.4060.4060.4060.4059.524,554
Nov 21, 202460.4060.4060.4060.4059.522,342
Nov 20, 202459.6559.6559.6559.6558.781,177
Nov 19, 202459.3759.3759.3759.3758.501,870
Nov 18, 202459.3159.7059.3159.7058.832,590
Nov 15, 2024 0.92 Dividend
Nov 15, 202459.2359.2359.1159.1158.251,504
Nov 14, 202460.2160.3060.2160.3058.521,603
Nov 13, 202459.2859.2859.2859.2857.532,198
Nov 12, 202459.2159.2158.6658.6656.934,123
Nov 11, 202458.6958.6958.6958.6956.9611,337
Nov 7, 202458.6958.6958.6958.6956.96734
Nov 4, 202456.4156.4156.4156.4154.741,810
Nov 1, 202456.5456.5456.5456.5454.871,476
Oct 31, 202456.3456.3456.3456.3454.685,243
Oct 30, 202456.2656.2656.2656.2654.601,225
Oct 29, 202456.7556.7556.0756.0754.414,228
Oct 28, 202456.6356.9756.6356.9755.293,998
Oct 25, 202457.4357.4357.4357.4355.7315,954
Oct 21, 202457.4357.4357.4357.4355.732,151
Oct 18, 202457.5257.5257.5257.5255.823,624
Oct 17, 202457.9057.9057.4557.5255.8229,981
Oct 16, 202457.4357.4357.4357.4355.732,900
Oct 15, 202456.9456.9456.9456.9455.261,557
Oct 11, 202456.4056.4056.3756.3754.712,581
Oct 10, 202456.4556.4556.4556.4554.78583
Oct 9, 202455.2455.2455.2455.2453.6110,615
Oct 8, 202455.2455.2455.2455.2453.61898
Oct 7, 202455.7855.7855.6955.6954.051,940
Oct 4, 202455.3955.3955.3955.3953.75960
Oct 3, 202455.3955.3955.3655.3653.731,803
Oct 2, 202455.5155.5155.5155.5153.874,590
Oct 1, 202454.8654.8654.8654.8653.24968
Sep 30, 202454.9954.9954.5954.5952.981,585
Sep 27, 202454.9954.9954.9954.9953.371,148
Sep 26, 202454.7154.7154.7154.7153.09774
Sep 25, 202455.2355.3855.2355.3853.744,167
Sep 24, 202454.9254.9254.9254.9253.306,435
Sep 23, 202455.0455.0454.9254.9253.301,779
Sep 20, 202454.6454.6454.6454.6453.036,200
Sep 19, 202455.2755.2754.5854.6453.032,654
Sep 13, 202455.1755.1755.1755.1753.542,127
Sep 12, 202455.2755.2755.2755.2753.647,899
Sep 11, 202455.2755.2755.2755.2753.645,437
Sep 10, 202455.2755.2755.2755.2753.642,259
Sep 6, 202454.6554.6654.6554.6653.05836
Sep 5, 202455.0255.0254.7054.7053.084,275
Sep 4, 202454.8554.8554.5154.5152.901,148
Sep 3, 202453.8253.8253.8253.8252.233,643
Aug 30, 202453.9053.9053.9053.9052.301,585
Aug 29, 202453.1253.1253.1253.1251.55561
Aug 27, 202453.8453.8453.8453.8452.253,366
Aug 23, 202453.3053.3053.3053.3051.738,719
Aug 21, 202453.3053.3053.3053.3051.73972
Aug 19, 202453.2853.3853.2853.3551.774,481
Aug 16, 202453.0853.0853.0853.0851.5160
Aug 15, 2024 0.92 Dividend
Aug 15, 202453.0853.0853.0853.0851.515,353
Aug 14, 202454.0054.3554.0054.3551.863,788
Aug 12, 202453.3053.3053.3053.3050.864,069
Aug 9, 202453.3053.3053.3053.3050.863,346
Aug 8, 202453.3153.3153.3153.3150.86761
Aug 7, 202452.9452.9452.9352.9350.509,335
Aug 6, 202451.4251.4251.4251.4249.062,201
Aug 2, 202451.7051.9751.7051.9749.597,272
Aug 1, 202451.5851.5851.5851.5849.2156
Jul 31, 202451.5851.5851.5851.5849.212,466
Jul 30, 202451.2151.2151.2151.2148.861,949
Jul 26, 202450.5750.5750.5750.5748.255,208
Jul 25, 202450.6150.6150.5750.5748.253,036
Jul 24, 202450.4450.4450.4450.4448.131,137
Jul 23, 202450.3650.3650.3650.3648.051,227
Jul 22, 202450.3650.3650.3650.3648.053,879
Jul 17, 202449.5849.5849.5549.5547.282,179
Jul 16, 202449.1749.1749.1749.1746.9114,449
Jul 15, 202449.1749.1749.1749.1746.911,628
Jul 12, 202449.0849.3449.0849.3447.082,541
Jul 11, 202448.2148.2148.2148.2146.004,016
Jul 10, 202448.2548.2648.2148.2146.005,025
Jul 9, 202448.1148.1848.1148.1845.971,281
Jul 8, 202448.3148.3248.3148.3246.101,556
Jul 5, 202448.9648.9848.9648.9846.731,212
Jul 3, 202449.0949.0949.0949.0946.841,826
Jul 2, 202448.6748.6748.6748.6746.44872
Jun 28, 202448.4448.4448.4448.4446.222,521
Jun 27, 202448.3548.3548.3548.3546.132,211
Jun 26, 202447.6047.6047.6047.6045.4210,595
Jun 25, 202447.6047.6047.6047.6045.426,795
Jun 21, 202447.6047.6047.6047.6045.421,127
Jun 18, 202447.9747.9747.9747.9745.7713,241
Jun 17, 202448.2648.2648.2648.2646.0513,294
Jun 14, 202448.2648.2648.2648.2646.053,190
Jun 12, 202449.0849.0849.0849.0846.834,846
Jun 10, 202449.2549.2549.1349.1346.883,583
Jun 7, 202449.5049.5049.5049.5047.231,011
Jun 6, 202449.7249.7249.7249.7247.431,645
Jun 5, 202449.6149.6149.6149.6147.331,072
Jun 4, 202449.1649.1649.1649.1646.911,987
May 31, 202449.0449.0449.0449.0446.795,567
May 29, 202449.0449.0449.0449.0446.791,723
May 28, 202449.3749.3749.2249.2246.96993
May 21, 202450.0750.4150.0050.4148.1023,534
May 17, 202451.7451.7451.7451.7449.3611,974
May 16, 202451.7451.7451.7451.7449.363,347
May 15, 202451.7451.7451.7451.7449.3615,908
May 14, 2024 0.92 Dividend
May 14, 202451.7451.7451.7451.7449.363,573
May 10, 202451.7451.7451.7451.7449.365,403
May 9, 202451.2851.3351.2851.3348.981,851
May 8, 202450.0650.0650.0650.0647.7613,398
May 7, 202450.0650.0650.0650.0647.7610,281
May 3, 202450.3750.3749.9949.9947.701,509
May 2, 202449.0149.0149.0149.0146.77203
May 1, 202449.0149.0149.0149.0146.777,150
Apr 30, 202449.0149.0149.0149.0146.772,138
Apr 29, 202448.9448.9448.9448.9446.709,964
Apr 26, 202449.1849.1849.1849.1846.921,152
Apr 24, 202448.4248.4248.4248.4246.208,837
Apr 23, 202448.4248.4248.4248.4246.201,722
Apr 18, 202445.9745.9745.9745.9743.8711,641
Apr 16, 202445.9745.9745.9745.9743.875,381
Waiting for permission
Allow microphone access to enable voice search

Try again.