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

Toronto - Delayed Quote CAD

Enbridge Inc (ENB-PN.TO)

Compare
21.07
+0.02
+(0.10%)
At close: April 17 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202521.0521.1920.9321.0721.0726,973
Apr 16, 202521.1521.1721.0521.0521.057,086
Apr 15, 202521.2321.3121.2121.2521.2527,497
Apr 14, 202520.9921.2220.9521.1321.1330,680
Apr 11, 202520.4520.9820.4520.9020.905,241
Apr 10, 202521.1621.1620.3920.6320.6310,766
Apr 9, 202520.9021.5520.3720.8920.8919,552
Apr 8, 202521.3021.3120.8820.9620.9621,687
Apr 7, 202521.7521.7521.0021.0021.009,900
Apr 4, 202522.5222.5221.7621.8221.8222,088
Apr 3, 202522.4022.8522.4022.8522.853,800
Apr 2, 202522.9022.9622.8722.8722.874,620
Apr 1, 202522.7422.9922.7422.8922.8955,669
Mar 31, 202522.6522.7422.5422.7422.7415,992
Mar 28, 202522.6522.6522.6522.6522.65700
Mar 27, 202522.6922.7022.6922.7022.70800
Mar 26, 202522.7022.7022.5522.5522.554,977
Mar 25, 202522.5322.7322.5322.7322.731,490
Mar 24, 202522.6022.7022.5022.7022.707,900
Mar 21, 202522.5522.6022.5422.6022.602,300
Mar 20, 202522.5922.6022.5022.6022.605,080
Mar 19, 202522.5822.5822.5022.5222.521,600
Mar 18, 202522.4022.5822.2522.5022.5013,141
Mar 17, 202522.4022.6522.4022.4122.413,040
Mar 14, 202522.3322.5622.3322.4022.405,981
Mar 13, 202522.6022.6022.3022.4722.478,553
Mar 12, 202522.6022.6022.3322.3322.336,175
Mar 11, 202522.5522.7422.5522.6022.608,364
Mar 10, 202522.7322.7522.6022.6922.695,400
Mar 7, 202522.6822.7422.6822.7022.70856
Mar 6, 202522.6522.7422.6522.7022.701,918
Mar 5, 202522.4622.6222.4522.6222.624,505
Mar 4, 202522.7122.7122.4722.5522.559,815
Mar 3, 202522.6922.8422.6922.7622.762,350
Feb 28, 202522.6622.7922.6622.7822.78900
Feb 27, 202522.7022.7822.6522.7522.752,485
Feb 26, 202522.6822.7422.6622.7422.744,525
Feb 25, 202522.8022.8022.6822.6822.683,836
Feb 24, 202522.7822.9022.7222.7522.757,067
Feb 21, 202522.6922.8322.6822.8322.833,742
Feb 20, 202522.8122.9522.7522.7522.752,500
Feb 19, 202522.8022.8822.8022.8822.882,600
Feb 18, 202522.8222.9522.7522.8022.8010,055
Feb 14, 2025 0.4185 Dividend
Feb 14, 202522.9522.9522.7922.9122.9122,269
Feb 13, 202523.1523.2823.1523.2122.7940,587
Feb 12, 202523.1023.3523.1023.2022.789,638
Feb 11, 202523.1223.3223.1023.2322.8111,632
Feb 10, 202523.0523.1423.0423.1222.707,678
Feb 7, 202523.0523.1423.0223.0722.655,640
Feb 6, 202523.1623.1623.0123.0122.603,700
Feb 5, 202523.0823.2323.0823.1322.719,465
Feb 4, 202522.6823.1522.6823.1022.6830,715
Feb 3, 202523.0923.0922.5722.9422.5317,127
Jan 31, 202523.1123.1522.8423.0922.6715,390
Jan 30, 202523.1223.1423.0923.1222.704,700
Jan 29, 202522.9523.1022.9523.1022.6829,073
Jan 28, 202523.1523.1522.9122.9122.5047,612
Jan 27, 202523.1123.2023.0623.0722.6513,035
Jan 24, 202523.2323.2523.2023.2522.835,620
Jan 23, 202523.1823.2423.1623.1622.748,986
Jan 22, 202523.2523.2523.1523.1822.7610,972
Jan 21, 202523.3023.3023.2023.2522.8329,470
Jan 20, 202523.2223.3023.2223.3022.882,101
Jan 17, 202523.2023.3023.0923.0922.6729,043
Jan 16, 202523.2923.3023.2023.2022.7812,339
Jan 15, 202523.2523.2723.1723.2722.854,100
Jan 14, 202523.3523.4223.3023.3922.9713,130
Jan 13, 202523.4923.4923.3523.4423.023,351
Jan 10, 202523.5523.5523.4923.5523.1320,475
Jan 9, 202523.7023.7023.5023.6023.1710,025
Jan 8, 202523.6523.8723.6023.8723.447,941
Jan 7, 202523.6423.7023.5523.7023.273,900
Jan 6, 202523.5023.6523.5023.6523.225,054
Jan 3, 202523.2023.7123.2023.7123.287,290
Jan 2, 202523.0023.2023.0023.2022.787,950
Dec 31, 202422.9923.2322.9023.2322.8110,104
Dec 30, 202422.7923.0022.7922.9122.504,485
Dec 27, 202422.9022.9622.9022.9522.549,770
Dec 24, 202422.8022.9022.8022.9022.49700
Dec 23, 202422.6522.7222.6522.7222.312,000
Dec 20, 202422.6622.7022.6622.7022.292,110
Dec 19, 202422.6122.9022.6122.6122.206,700
Dec 18, 202422.6922.9522.6922.8022.3927,000
Dec 17, 202422.5022.7022.4922.6922.2814,225
Dec 16, 202422.4922.5522.4922.5522.145,225
Dec 13, 202422.3922.6822.3322.5022.097,097
Dec 12, 202422.2122.2822.1222.2221.829,900
Dec 11, 202421.9422.1821.9422.1021.7010,531
Dec 10, 202421.9221.9421.8321.9421.5414,218
Dec 9, 202421.9821.9821.8221.8521.464,460
Dec 6, 202421.9021.9021.7521.7521.36600
Dec 5, 202421.6121.8121.6121.7821.3910,370
Dec 4, 202421.5221.6621.5021.6621.275,600
Dec 3, 202421.6421.6521.4021.5221.139,080
Dec 2, 202421.4721.6021.4021.5821.1912,275
Nov 29, 202421.5221.6221.4521.6221.235,000
Nov 28, 202421.5821.6721.5021.6621.276,500
Nov 27, 202421.3721.6221.3621.5721.1810,616
Nov 26, 202421.4021.5821.2521.3620.9713,467
Nov 25, 202421.3021.4221.3021.4221.0312,699
Nov 22, 202421.3021.3521.2621.3020.923,688
Nov 21, 202421.3821.4021.2521.2520.8713,860
Nov 20, 202421.3121.3521.2721.3520.9749,855
Nov 19, 202421.3821.3821.2621.2620.8817,326
Nov 18, 202421.4121.4121.3221.3220.949,498
Nov 15, 2024 0.4185 Dividend
Nov 15, 202421.4021.4121.3521.4121.023,448
Nov 14, 202421.7421.7421.5921.7020.909,038
Nov 13, 202421.4821.6221.4821.6220.82160,482
Nov 12, 202421.5421.5421.4621.4820.6914,621
Nov 11, 202421.3321.5721.3321.5720.773,490
Nov 8, 202421.4521.4821.3821.3820.5934,170
Nov 7, 202421.4821.4821.4221.4820.6924,250
Nov 6, 202421.5621.6221.3521.4420.658,765
Nov 5, 202421.6921.7021.6021.6320.835,900
Nov 4, 202421.7221.7221.6121.6620.862,900
Nov 1, 202421.5221.8021.5221.7320.934,900
Oct 31, 202421.7521.7521.6021.6020.805,945
Oct 30, 202421.7521.7921.7321.7620.963,842
Oct 29, 202421.8021.8021.6721.7920.9811,050
Oct 28, 202421.8521.9221.7821.7820.9735,645
Oct 25, 202421.9321.9321.8521.9021.095,728
Oct 24, 202421.8321.9021.8221.8221.011,000
Oct 23, 202421.8322.0021.7321.8121.008,404
Oct 22, 202421.6622.0521.6622.0021.195,500
Oct 21, 202422.0622.0721.9121.9121.1014,933
Oct 18, 202422.0022.1021.9922.0421.2333,264
Oct 17, 202422.0422.0621.9021.9921.188,151
Oct 16, 202422.0022.1522.0022.0321.2213,232
Oct 15, 202422.2022.2422.0722.0821.2629,792
Oct 11, 202422.1022.1422.0622.1421.325,803
Oct 10, 202422.2022.2222.0122.0121.2016,401
Oct 9, 202422.3322.3322.2322.2321.4122,160
Oct 8, 202422.4822.4822.3022.3021.485,774
Oct 7, 202422.5822.5822.4122.4121.586,063
Oct 4, 202422.2222.5022.2222.5021.6714,325
Oct 3, 202422.3422.4022.3022.3921.564,745
Oct 2, 202422.4022.4322.3222.4321.603,686
Oct 1, 202422.3622.4322.3522.3521.5211,075
Sep 30, 202422.3022.4022.3022.4021.575,488
Sep 27, 202422.3522.4022.3022.3321.506,900
Sep 26, 202422.2922.4022.2122.3321.507,734
Sep 25, 202422.2522.3422.2522.3021.481,500
Sep 24, 202422.2622.3522.2522.3421.5112,489
Sep 23, 202422.3922.4622.3322.3321.504,310
Sep 20, 202422.1622.3522.1622.3521.525,955
Sep 19, 202421.9922.3021.9922.3021.488,889
Sep 18, 202422.3522.3522.0522.1021.287,700
Sep 17, 202422.1522.3522.1522.1821.3618,172
Sep 16, 202422.2422.3322.1022.1021.2833,617
Sep 13, 202422.1322.3522.1222.2621.4413,100
Sep 12, 202422.1522.2922.1522.1821.367,871
Sep 11, 202422.1022.3022.1022.1621.345,423
Sep 10, 202422.0822.2222.0522.2221.4019,689
Sep 9, 202422.0122.0522.0122.0321.223,710
Sep 6, 202422.0722.1022.0222.1021.2827,500
Sep 5, 202422.1422.1422.0022.1021.283,192
Sep 4, 202422.0522.1422.0522.1421.321,720
Sep 3, 202422.0522.0922.0022.0021.196,300
Aug 30, 202421.9622.1021.9622.0621.243,219
Aug 29, 202422.0022.0521.8922.0521.2310,900
Aug 28, 202422.0022.0921.9722.0921.278,050
Aug 27, 202422.0122.1721.9721.9721.166,398
Aug 26, 202422.0022.0921.6422.0921.279,850
Aug 23, 202421.8822.1021.8022.1021.2828,801
Aug 22, 202421.7021.9021.7021.8821.0724,122
Aug 21, 202421.6721.7221.6621.7020.906,508
Aug 20, 202421.5521.6821.4821.6820.887,594
Aug 19, 202421.4821.6121.4821.5020.715,100
Aug 16, 202421.3521.4621.3221.4020.613,500
Aug 15, 2024 0.4185 Dividend
Aug 15, 202421.2121.3921.2021.3920.60124,700
Aug 14, 202421.7021.7321.6021.6320.4312,911
Aug 13, 202421.7021.7321.5821.7320.524,140
Aug 12, 202421.6021.6921.6021.6920.48500
Aug 9, 202421.6021.6921.5521.6920.482,600
Aug 8, 202421.6021.6021.5521.5520.355,867
Aug 7, 202421.7021.7721.5021.5020.307,696
Aug 6, 202421.6021.7721.3821.7020.499,997
Aug 2, 202421.7621.8521.5521.5520.3532,550
Aug 1, 202421.4621.8121.4221.7020.4934,817
Jul 31, 202421.4021.4921.3521.4920.3036,040
Jul 30, 202421.3321.5121.3321.4020.2111,561
Jul 29, 202421.7221.7621.3221.3220.1316,818
Jul 26, 202421.5121.7221.5121.5620.3619,152
Jul 25, 202421.6221.9521.5321.5620.3611,722
Jul 24, 202421.7021.7521.6521.6520.459,250
Jul 23, 202421.6021.6621.6021.6620.451,287
Jul 22, 202421.5021.6421.5021.5820.387,712
Jul 19, 202421.5121.6621.4121.4920.3037,466
Jul 18, 202421.5121.6021.5021.5520.355,928
Jul 17, 202421.5421.5421.4221.5020.3010,224
Jul 16, 202421.5621.6021.4521.5020.3065,210
Jul 15, 202421.5621.6521.5021.5520.3515,808
Jul 12, 202421.6121.6621.5521.5620.3642,853
Jul 11, 202421.6521.6521.5321.5520.3535,632
Jul 10, 202421.5521.6521.5321.5520.3533,472
Jul 9, 202421.5321.5921.5121.5820.3813,290
Jul 8, 202421.4021.5121.3621.5020.3018,450
Jul 5, 202421.2021.4021.1021.4020.2118,700
Jul 4, 202420.9921.1920.9921.1920.0110,800
Jul 3, 202420.8721.1520.8721.1519.9711,717
Jul 2, 202421.0021.0520.9321.0519.882,865
Jun 28, 202420.6020.8920.6020.8919.7310,498
Jun 27, 202420.5220.6020.5220.6019.454,800
Jun 26, 202420.4220.5620.4120.5119.377,600
Jun 25, 202420.4520.6520.4520.4619.327,289
Jun 24, 202420.3620.3620.1520.3319.204,733
Jun 21, 202419.9620.1919.9620.1519.036,600
Jun 20, 202419.7520.0019.7319.9218.8119,918
Jun 19, 202420.1520.1519.5219.6618.5735,763
Jun 18, 202419.8920.1019.7519.8118.7118,557
Jun 17, 202420.0320.1019.6019.6518.5670,709
Jun 14, 202420.1520.2920.0820.2019.0811,936
Jun 13, 202420.4420.4720.1220.2819.1511,742
Jun 12, 202420.4320.4420.3320.3319.2013,967
Jun 11, 202420.3520.5520.3120.4419.306,748
Jun 10, 202420.4020.5920.4020.4819.343,900
Jun 7, 202420.4420.6020.4020.4519.319,200
Jun 6, 202420.9620.9620.6820.6819.5314,058
Jun 5, 202420.8520.9220.7520.8519.6912,728
Jun 4, 202420.8120.8520.7920.8519.6913,987
Jun 3, 202420.6720.8020.6620.8019.644,175
May 31, 202420.7720.8020.6420.6819.5328,619
May 30, 202420.3620.7420.3620.7219.571,300
May 29, 202420.8020.8020.6020.7419.597,200
May 28, 202420.7120.8520.7020.8519.695,780
May 27, 202420.6920.7720.6520.7519.6016,063
May 24, 202420.6620.7020.5620.6919.5439,283
May 23, 202420.3320.7120.3320.7119.5613,713
May 22, 202420.4620.5220.3920.3919.263,741
May 21, 202420.5520.5520.3920.3919.265,287
May 17, 202420.6120.6120.3920.4519.315,441
May 16, 202420.6120.6120.5120.6119.468,520
May 15, 202420.7320.7320.5720.5919.456,546
May 14, 2024 0.4185 Dividend
May 14, 202420.8020.8020.5820.6119.464,175
May 13, 202420.9420.9420.8020.9119.357,759
May 10, 202420.8320.9520.8320.9519.393,600
May 9, 202421.0521.0520.8320.8319.2816,544
May 8, 202421.0521.0520.8521.0219.4514,107
May 7, 202421.2321.2321.0121.1019.532,750
May 6, 202420.9221.2220.9121.1019.5340,981
May 3, 202420.7521.0020.7520.9219.3634,963
May 2, 202420.5520.8420.5520.8419.298,709
May 1, 202420.5020.5520.5020.5519.029,141
Apr 30, 202420.5220.5520.4520.5419.0120,624
Apr 29, 202420.5020.5920.5020.5218.994,800
Apr 26, 202420.2520.4520.2520.4018.882,085
Apr 25, 202420.3020.3020.2320.2518.74800
Apr 24, 202420.5020.5020.2520.2518.748,081
Apr 23, 202420.3020.6020.3020.4118.893,600
Apr 22, 202420.4720.5220.4020.4318.913,400
Apr 19, 202420.3220.5520.3220.4518.938,924
Apr 18, 202420.3120.5020.3120.3318.824,700
Apr 17, 202420.2420.6020.2420.4018.882,200

Related Tickers

ALA-PG.TO AltaGas Ltd.
22.80
0.00%
 
PAGP Plains GP Holdings, L.P.
18.93
+1.18%
 
KEY.TO Keyera Corp.
41.98
+0.43%
 
ALA.TO AltaGas Ltd.
40.00
-0.10%
 
TRP.TO TC Energy Corporation
68.46
+0.96%
 
PPL.TO Pembina Pipeline Corporation
52.56
+1.37%
 
MPLX MPLX LP
50.57
+0.70%