Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Toronto - Free Realtime Quote CAD

Enbridge Inc. (ENB-PD.TO)

Compare
19.33
0.00
(0.00%)
As of 10:58:42 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202519.3319.3319.3319.3319.33400
Feb 21, 202519.3419.3819.3319.3319.3355,415
Feb 20, 202519.3319.3419.2919.2919.294,313
Feb 19, 202519.2119.3319.2119.3319.335,406
Feb 18, 202519.1819.3319.1819.3219.327,200
Feb 14, 2025 0.34 Dividend
Feb 14, 202519.2419.2819.2219.2819.286,379
Feb 13, 202519.3219.5419.3219.5419.202,830
Feb 12, 202519.5019.5019.4019.4019.066,084
Feb 11, 202519.4519.5119.4219.5019.167,257
Feb 10, 202519.2219.4719.2219.4419.102,850
Feb 7, 202519.4619.4719.4119.4219.0814,199
Feb 6, 202519.5119.5119.3319.3319.0017,733
Feb 5, 202519.5519.6019.4619.4619.1224,442
Feb 4, 202519.4919.5519.4919.5119.1753,879
Feb 3, 202519.5519.5519.2519.4519.1122,183
Jan 31, 202519.5519.7419.5519.6219.2818,611
Jan 30, 202519.5019.5719.5019.5219.1853,900
Jan 29, 202519.5419.5519.4319.4319.0947,227
Jan 28, 202519.6519.6619.4719.4719.1362,445
Jan 27, 202519.6019.6619.5919.6119.2710,862
Jan 24, 202519.6919.6919.6019.6219.289,224
Jan 23, 202519.4319.6019.4319.5819.244,383
Jan 22, 202519.5519.6319.5519.5719.232,332
Jan 21, 202519.4419.5519.4419.5519.218,597
Jan 20, 202519.3519.4219.3519.4219.0816,101
Jan 17, 202519.3719.3919.3419.3419.0120,521
Jan 16, 202519.3019.3919.3019.3919.0530,600
Jan 15, 202519.4319.4319.2019.3419.0111,765
Jan 14, 202519.3319.3619.3019.3319.006,166
Jan 13, 202519.2419.3519.2219.3218.995,142
Jan 10, 202519.4119.4219.2919.2918.9617,477
Jan 9, 202519.4419.4419.4119.4219.083,354
Jan 8, 202519.3519.4519.3019.4419.109,405
Jan 7, 202519.4619.5419.3319.3819.0414,722
Jan 6, 202519.3519.3919.3519.3919.053,901
Jan 3, 202519.2019.4119.2019.4019.062,563
Jan 2, 202519.1919.2019.1919.2018.873,304
Dec 31, 202419.0019.1918.9819.1918.867,972
Dec 30, 202418.8018.9018.7918.9018.572,100
Dec 27, 202419.0319.0318.8218.9918.665,821
Dec 24, 202419.0619.0619.0619.0618.732,688
Dec 23, 202419.0619.0619.0419.0418.71900
Dec 20, 202419.1019.2019.0019.2018.876,040
Dec 19, 202419.0919.1119.0119.1118.785,800
Dec 18, 202419.0019.1318.9019.1018.776,513
Dec 17, 202418.9919.1418.8818.8818.5510,010
Dec 16, 202418.8019.0118.8018.9918.665,368
Dec 13, 202418.8619.0018.8518.9618.631,645
Dec 12, 202418.7419.1218.7319.1218.793,650
Dec 11, 202418.5718.7518.5718.7318.4116,751
Dec 10, 202418.4518.6018.4518.5718.2514,780
Dec 9, 202418.4918.4918.3918.4018.086,942
Dec 6, 202418.1818.3918.1818.3518.037,226
Dec 5, 202418.2518.3518.2218.3518.032,449
Dec 4, 202418.2518.2618.2318.2517.9331,017
Dec 3, 202418.1518.2618.1518.2517.934,851
Dec 2, 202418.2018.2018.0918.1117.8025,060
Nov 29, 202418.1418.2418.0518.2417.925,710
Nov 28, 202418.0618.1518.0618.1517.841,895
Nov 27, 202418.1318.1317.9918.0817.779,700
Nov 26, 202417.9618.0417.9317.9817.673,068
Nov 25, 202417.9217.9617.9217.9617.658,856
Nov 22, 202417.9017.9017.8717.8717.567,367
Nov 21, 202417.8917.9117.8917.9017.593,578
Nov 20, 202417.8517.8917.8117.8917.586,534
Nov 19, 202417.9717.9717.8317.8417.536,000
Nov 18, 202417.8517.9617.8417.8417.532,200
Nov 15, 2024 0.34 Dividend
Nov 15, 202417.9517.9517.7817.8817.572,273
Nov 14, 202418.0118.1518.0118.1517.507,744
Nov 13, 202418.0118.0818.0118.0817.442,094
Nov 12, 202418.0418.0417.9317.9817.345,426
Nov 11, 202417.9518.0017.9418.0017.364,560
Nov 8, 202417.8018.0717.8017.9017.263,403
Nov 7, 202417.9718.0317.9717.9717.335,500
Nov 6, 202418.0318.0317.9417.9517.3111,152
Nov 5, 202418.0518.0618.0218.0317.393,310
Nov 4, 202418.1218.1318.0518.0517.411,135
Nov 1, 202418.1018.1518.0918.1517.503,321
Oct 31, 202418.2118.2118.0518.0517.416,165
Oct 30, 202418.2018.2018.1018.1117.4610,603
Oct 29, 202418.1818.2418.1018.1117.4617,508
Oct 28, 202418.2418.2818.1918.1917.548,360
Oct 25, 202418.2018.2518.2018.2217.572,848
Oct 24, 202418.2318.2518.1818.1817.533,100
Oct 23, 202418.2418.2618.2218.2517.604,700
Oct 22, 202418.1918.3018.1918.2417.593,017
Oct 21, 202418.3518.3518.1718.1717.5211,937
Oct 18, 202418.2418.3518.1918.3517.7072,485
Oct 17, 202418.2518.2818.1718.2217.5711,237
Oct 16, 202418.2918.2918.2018.2317.5819,664
Oct 15, 202418.0318.2618.0118.2517.6040,966
Oct 11, 202418.0518.0518.0118.0217.387,300
Oct 10, 202418.1418.1418.0118.0517.417,497
Oct 9, 202418.2418.2518.1418.1417.493,603
Oct 8, 202418.0118.1918.0118.0917.455,321
Oct 7, 202418.3718.3718.1918.2017.5510,303
Oct 4, 202418.2218.3818.2218.3617.7132,240
Oct 3, 202418.2818.2818.2418.2517.609,807
Oct 2, 202418.2518.3718.2218.2217.579,166
Oct 1, 202418.3118.3118.2518.2517.603,840
Sep 30, 202418.2918.3818.2918.3717.723,043
Sep 27, 202418.3518.3518.2518.2517.607,800
Sep 26, 202418.3318.3418.3018.3017.654,260
Sep 25, 202418.4218.4218.3318.3317.685,750
Sep 24, 202418.3818.4218.3518.3517.703,616
Sep 23, 202418.3718.4618.3018.3217.6730,703
Sep 20, 202418.4718.4718.3618.4017.741,360
Sep 19, 202418.3318.4118.3318.4017.746,316
Sep 18, 202418.3318.3318.2518.3017.6519,986
Sep 17, 202418.3218.3218.2418.2517.606,200
Sep 16, 202418.3218.3518.2418.3217.675,300
Sep 13, 202418.2418.3218.2418.3217.671,600
Sep 12, 202418.3018.3418.2518.3417.695,797
Sep 11, 202418.3018.3518.3018.3017.655,216
Sep 10, 202418.3318.3318.2218.2817.635,900
Sep 9, 202418.2818.2918.2218.2317.5828,900
Sep 6, 202418.3118.3418.2618.3417.6927,399
Sep 5, 202418.4218.4218.2918.2917.642,500
Sep 4, 202418.3918.4818.3918.4017.7442,760
Sep 3, 202418.3618.4018.2618.4017.743,600
Aug 30, 202418.3118.4218.3118.4217.7674,233
Aug 29, 202418.3018.3518.3018.3517.702,250
Aug 28, 202418.3518.3818.2618.2817.632,600
Aug 27, 202418.4018.4018.2518.2517.60126,167
Aug 26, 202418.3018.4818.3018.4817.822,164
Aug 23, 202418.1318.4818.1318.4817.8214,432
Aug 22, 202418.1018.2518.1018.2517.60155,460
Aug 21, 202417.9218.1017.9218.1017.465,406
Aug 20, 202418.0418.1217.9918.0117.37131,478
Aug 19, 202418.0118.0118.0118.0117.37-
Aug 16, 202417.9518.0117.9518.0117.3719,846
Aug 15, 2024 0.34 Dividend
Aug 15, 202418.0118.0318.0018.0017.3665,910
Aug 14, 202418.2518.2818.2018.2617.28114,204
Aug 13, 202418.1418.2118.1418.1917.22704
Aug 12, 202418.2818.3118.1518.1917.224,231
Aug 9, 202418.1818.2018.1818.1917.225,425
Aug 8, 202418.0118.1618.0118.1617.1948,643
Aug 7, 202418.1918.1918.0118.0117.051,545
Aug 6, 202417.9718.1017.9718.0917.122,039
Aug 2, 202418.3018.3018.1518.1517.183,000
Aug 1, 202418.3818.3818.3018.3617.387,100
Jul 31, 202418.1518.2517.9918.2517.2729,879
Jul 30, 202418.0118.0617.9618.0017.0425,001
Jul 29, 202418.3018.3117.9818.0217.0642,288
Jul 26, 202418.1918.3218.1518.2117.249,056
Jul 25, 202418.2518.2918.2018.2017.232,800
Jul 24, 202418.1218.3018.1218.2017.2354,700
Jul 23, 202418.1218.1417.9918.1217.1532,503
Jul 22, 202418.1018.1118.0918.1017.1311,589
Jul 19, 202417.9818.1217.9818.0117.0557,708
Jul 18, 202417.9217.9617.9017.9216.966,344
Jul 17, 202417.9317.9517.9017.9116.9522,238
Jul 16, 202417.9617.9917.8917.9617.008,748
Jul 15, 202417.9618.0817.9618.0317.07102,488
Jul 12, 202417.9518.0417.9418.0417.08156,000
Jul 11, 202417.9417.9517.8517.8616.9028,569
Jul 10, 202417.9518.0317.9417.9416.985,065
Jul 9, 202417.9017.9517.8917.9516.9914,900
Jul 8, 202417.8317.9017.7717.8816.9210,126
Jul 5, 202417.6517.7817.6517.7716.828,098
Jul 4, 202417.6517.7117.6517.7116.767,400
Jul 3, 202417.5517.6617.5517.6616.722,471
Jul 2, 202417.3217.5517.3217.5516.612,610
Jun 28, 202417.1917.4917.1917.4916.5510,168
Jun 27, 202417.1517.1917.0417.1816.2618,325
Jun 26, 202417.1917.1917.0217.0216.118,296
Jun 25, 202417.1617.1617.0517.0516.144,939
Jun 24, 202416.8317.2116.8317.0116.101,450
Jun 21, 202416.5316.8016.5216.8015.906,290
Jun 20, 202416.5516.6916.5216.5915.70113,873
Jun 19, 202416.5416.5616.4116.4115.5327,639
Jun 18, 202416.6016.6116.4616.4815.6014,800
Jun 17, 202416.9016.9016.2516.3115.448,406
Jun 14, 202416.7016.7516.6916.7515.862,212
Jun 13, 202417.0017.0016.7716.7715.878,090
Jun 12, 202417.1017.1117.0217.0216.114,200
Jun 11, 202417.0817.0817.0717.0816.17750
Jun 10, 202417.0917.0917.0517.0816.171,800
Jun 7, 202417.0517.0516.9316.9316.021,900
Jun 6, 202417.3017.3117.0317.0316.123,751
Jun 5, 202417.3217.3717.2717.3016.374,800
Jun 4, 202417.3017.3817.2817.3816.454,996
Jun 3, 202417.2617.2717.2417.2716.3592,673
May 31, 202417.2517.3017.2517.2516.33500
May 30, 202417.2517.2517.2017.2116.292,070
May 29, 202417.2617.2717.2017.2016.2810,040
May 28, 202417.2517.2817.1717.2816.364,636
May 27, 202417.1917.3717.1217.3716.4433,078
May 24, 202417.0517.2917.0317.0516.1439,052
May 23, 202417.2517.3417.1417.3416.4112,433
May 22, 202417.2417.2817.1817.1916.2710,178
May 21, 202417.3517.3517.2217.2416.322,600
May 17, 202417.2317.2317.2017.2016.28225
May 16, 202417.5417.5417.2417.3516.427,651
May 15, 202417.4017.5417.4017.4816.55110,378
May 14, 2024 0.34 Dividend
May 14, 202417.4017.4817.4017.4816.552,800
May 13, 202417.6917.6917.5317.6816.412,139
May 10, 202417.6217.7017.6117.6916.423,000
May 9, 202417.6617.7317.6117.6116.354,662
May 8, 202417.6017.6917.5517.6916.42166,017
May 7, 202417.7017.7517.5417.5516.2919,587
May 6, 202417.5917.7117.5817.7016.4314,255
May 3, 202417.3817.6017.3817.5116.2659,740
May 2, 202417.3517.3917.3517.3916.1419,859
May 1, 202417.1617.2417.1617.2416.012,602
Apr 30, 202417.1517.1916.9917.1915.9617,452
Apr 29, 202416.9817.1016.9217.1015.885,828
Apr 26, 202416.7416.8916.7416.8915.685,037
Apr 25, 202416.8416.8416.6516.6515.4640,741
Apr 24, 202416.7516.7916.7116.7415.5411,355
Apr 23, 202416.7716.8316.7616.7615.562,800
Apr 22, 202416.9816.9816.7716.7815.584,480
Apr 19, 202416.8516.8516.7416.8015.6097,543
Apr 18, 202416.9016.9116.9016.9115.70700
Apr 17, 202417.0117.0116.7716.8115.601,332
Apr 16, 202416.8416.8416.7316.8015.6028,769
Apr 15, 202417.0117.0116.6516.6515.4611,404
Apr 12, 202417.1317.1516.9616.9615.754,023
Apr 11, 202417.1817.2017.1517.1715.947,332
Apr 10, 202417.2117.2417.2017.2416.013,247
Apr 9, 202417.2617.3017.2617.2716.034,300
Apr 8, 202417.2317.2417.2317.2416.01400
Apr 5, 202417.2717.3017.2417.2416.013,800
Apr 4, 202417.2517.3617.2117.2115.9811,472
Apr 3, 202417.2717.2717.2617.2616.023,500
Apr 2, 202417.2817.3517.2117.3516.111,220
Apr 1, 202417.2817.3817.2217.2316.009,660
Mar 28, 202417.3717.3917.3317.3916.146,800
Mar 27, 202417.4017.4017.4017.4016.15-
Mar 26, 202417.3517.4017.3517.4016.1556,900
Mar 25, 202417.3917.4017.3417.3616.124,505
Mar 22, 202417.3917.4817.3617.3616.1211,433
Mar 21, 202417.4217.4817.4217.4816.2351,496
Mar 20, 202417.4017.4517.3817.4216.1710,800
Mar 19, 202417.4417.4417.4417.4416.19500
Mar 18, 202417.3117.4517.3117.4516.205,500
Mar 15, 202417.3517.4017.3117.3916.144,853
Mar 14, 202417.3517.3717.3517.3716.132,720
Mar 13, 202417.3617.3917.3517.3516.111,601
Mar 12, 202417.2517.2817.2517.2816.04700
Mar 11, 202417.2417.3017.2317.3016.063,799
Mar 8, 202417.2017.2517.2017.2215.999,200
Mar 7, 202417.2117.2117.2017.2015.976,000
Mar 6, 202417.2517.2517.2017.2015.971,900
Mar 5, 202417.1617.2517.1617.2516.013,507
Mar 4, 202417.1017.2017.1017.1715.9468,532
Mar 1, 202417.0017.1116.9917.1015.883,900
Feb 29, 202417.0017.0216.9716.9715.752,024
Feb 28, 202417.0017.0016.9616.9615.755,100
Feb 27, 202416.9716.9916.9516.9915.7711,145
Feb 26, 202416.9617.0416.9417.0315.813,313

Related Tickers

TRP-PH.TO TC Energy Corp
15.39
0.00%
 
VPK.AS Koninklijke Vopak N.V.
39.08
-0.20%
 
PPL.TO Pembina Pipeline Corporation
51.77
+0.58%
 
ALA.TO AltaGas Ltd.
34.82
-0.17%
 
SOBO.TO South Bow Corporation
35.99
-0.42%
 
TRP.TO TC Energy Corporation
63.96
-0.03%
 
EPD Enterprise Products Partners L.P.
33.52
+0.52%