Toronto - Delayed Quote CAD

Enbridge Inc (ENB-PN.TO)

Compare
22.50 +0.28 (+1.26%)
At close: December 13 at 3:59:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 22.39 22.68 22.33 22.50 22.50 7,097
Dec 12, 2024 22.21 22.28 22.12 22.22 22.22 9,900
Dec 11, 2024 21.94 22.18 21.94 22.10 22.10 10,531
Dec 10, 2024 21.92 21.94 21.83 21.94 21.94 14,218
Dec 9, 2024 21.98 21.98 21.82 21.85 21.85 4,460
Dec 6, 2024 21.90 21.90 21.75 21.75 21.75 600
Dec 5, 2024 21.61 21.81 21.61 21.78 21.78 10,370
Dec 4, 2024 21.52 21.66 21.50 21.66 21.66 5,600
Dec 3, 2024 21.64 21.65 21.40 21.52 21.52 9,080
Dec 2, 2024 21.47 21.60 21.40 21.58 21.58 12,275
Nov 29, 2024 21.52 21.62 21.45 21.62 21.62 5,000
Nov 28, 2024 21.58 21.67 21.50 21.66 21.66 6,500
Nov 27, 2024 21.37 21.62 21.36 21.57 21.57 10,616
Nov 26, 2024 21.40 21.58 21.25 21.36 21.36 13,467
Nov 25, 2024 21.30 21.42 21.30 21.42 21.42 12,699
Nov 22, 2024 21.30 21.35 21.26 21.30 21.30 3,688
Nov 21, 2024 21.38 21.40 21.25 21.25 21.25 13,860
Nov 20, 2024 21.31 21.35 21.27 21.35 21.35 49,855
Nov 19, 2024 21.38 21.38 21.26 21.26 21.26 17,326
Nov 18, 2024 21.41 21.41 21.32 21.32 21.32 9,498
Nov 15, 2024 0.42 Dividend
Nov 15, 2024 21.40 21.41 21.35 21.41 21.41 3,448
Nov 14, 2024 21.74 21.74 21.59 21.70 21.28 9,038
Nov 13, 2024 21.48 21.62 21.48 21.62 21.20 160,482
Nov 12, 2024 21.54 21.54 21.46 21.48 21.07 14,621
Nov 11, 2024 21.33 21.57 21.33 21.57 21.15 3,490
Nov 8, 2024 21.45 21.48 21.38 21.38 20.97 34,170
Nov 7, 2024 21.48 21.48 21.42 21.48 21.07 24,250
Nov 6, 2024 21.56 21.62 21.35 21.44 21.03 8,765
Nov 5, 2024 21.69 21.70 21.60 21.63 21.21 5,900
Nov 4, 2024 21.72 21.72 21.61 21.66 21.24 2,900
Nov 1, 2024 21.52 21.80 21.52 21.73 21.31 4,900
Oct 31, 2024 21.75 21.75 21.60 21.60 21.18 5,945
Oct 30, 2024 21.75 21.79 21.73 21.76 21.34 3,842
Oct 29, 2024 21.80 21.80 21.67 21.79 21.37 11,050
Oct 28, 2024 21.85 21.92 21.78 21.78 21.36 35,645
Oct 25, 2024 21.93 21.93 21.85 21.90 21.48 5,728
Oct 24, 2024 21.83 21.90 21.82 21.82 21.40 1,000
Oct 23, 2024 21.83 22.00 21.73 21.81 21.39 8,404
Oct 22, 2024 21.66 22.05 21.66 22.00 21.58 5,500
Oct 21, 2024 22.06 22.07 21.91 21.91 21.49 14,933
Oct 18, 2024 22.00 22.10 21.99 22.04 21.61 33,264
Oct 17, 2024 22.04 22.06 21.90 21.99 21.57 8,151
Oct 16, 2024 22.00 22.15 22.00 22.03 21.61 13,232
Oct 15, 2024 22.20 22.24 22.07 22.08 21.65 29,792
Oct 11, 2024 22.10 22.14 22.06 22.14 21.71 5,803
Oct 10, 2024 22.20 22.22 22.01 22.01 21.59 16,401
Oct 9, 2024 22.33 22.33 22.23 22.23 21.80 22,160
Oct 8, 2024 22.48 22.48 22.30 22.30 21.87 5,774
Oct 7, 2024 22.58 22.58 22.41 22.41 21.98 6,063
Oct 4, 2024 22.22 22.50 22.22 22.50 22.07 14,325
Oct 3, 2024 22.34 22.40 22.30 22.39 21.96 4,745
Oct 2, 2024 22.40 22.43 22.32 22.43 22.00 3,686
Oct 1, 2024 22.36 22.43 22.35 22.35 21.92 11,075
Sep 30, 2024 22.30 22.40 22.30 22.40 21.97 5,488
Sep 27, 2024 22.35 22.40 22.30 22.33 21.89 6,900
Sep 26, 2024 22.29 22.40 22.21 22.33 21.90 7,734
Sep 25, 2024 22.25 22.34 22.25 22.30 21.87 1,500
Sep 24, 2024 22.26 22.35 22.25 22.34 21.91 12,489
Sep 23, 2024 22.39 22.46 22.33 22.33 21.90 4,310
Sep 20, 2024 22.16 22.35 22.16 22.35 21.92 5,955
Sep 19, 2024 21.99 22.30 21.99 22.30 21.87 8,889
Sep 18, 2024 22.35 22.35 22.05 22.10 21.67 7,700
Sep 17, 2024 22.15 22.35 22.15 22.18 21.75 18,172
Sep 16, 2024 22.24 22.33 22.10 22.10 21.67 33,617
Sep 13, 2024 22.13 22.35 22.12 22.26 21.83 13,100
Sep 12, 2024 22.15 22.29 22.15 22.18 21.75 7,871
Sep 11, 2024 22.10 22.30 22.10 22.16 21.73 5,423
Sep 10, 2024 22.08 22.22 22.05 22.22 21.79 19,689
Sep 9, 2024 22.01 22.05 22.01 22.03 21.61 3,710
Sep 6, 2024 22.07 22.10 22.02 22.10 21.67 27,500
Sep 5, 2024 22.14 22.14 22.00 22.10 21.67 3,192
Sep 4, 2024 22.05 22.14 22.05 22.14 21.71 1,720
Sep 3, 2024 22.05 22.09 22.00 22.00 21.58 6,300
Aug 30, 2024 21.96 22.10 21.96 22.06 21.63 3,219
Aug 29, 2024 22.00 22.05 21.89 22.05 21.62 10,900
Aug 28, 2024 22.00 22.09 21.97 22.09 21.66 8,050
Aug 27, 2024 22.01 22.17 21.97 21.97 21.55 6,398
Aug 26, 2024 22.00 22.09 21.64 22.09 21.66 9,850
Aug 23, 2024 21.88 22.10 21.80 22.10 21.67 28,801
Aug 22, 2024 21.70 21.90 21.70 21.88 21.46 24,122
Aug 21, 2024 21.67 21.72 21.66 21.70 21.28 6,508
Aug 20, 2024 21.55 21.68 21.48 21.68 21.26 7,594
Aug 19, 2024 21.48 21.61 21.48 21.50 21.09 5,100
Aug 16, 2024 21.35 21.46 21.32 21.40 20.99 3,500
Aug 15, 2024 0.42 Dividend
Aug 15, 2024 21.21 21.39 21.20 21.39 20.98 124,700
Aug 14, 2024 21.70 21.73 21.60 21.63 20.80 12,911
Aug 13, 2024 21.70 21.73 21.58 21.73 20.90 4,140
Aug 12, 2024 21.60 21.69 21.60 21.69 20.86 500
Aug 9, 2024 21.60 21.69 21.55 21.69 20.86 2,600
Aug 8, 2024 21.60 21.60 21.55 21.55 20.73 5,867
Aug 7, 2024 21.70 21.77 21.50 21.50 20.68 7,696
Aug 6, 2024 21.60 21.77 21.38 21.70 20.87 9,997
Aug 2, 2024 21.76 21.85 21.55 21.55 20.73 32,550
Aug 1, 2024 21.46 21.81 21.42 21.70 20.87 34,817
Jul 31, 2024 21.40 21.49 21.35 21.49 20.67 36,040
Jul 30, 2024 21.33 21.51 21.33 21.40 20.58 11,561
Jul 29, 2024 21.72 21.76 21.32 21.32 20.50 16,818
Jul 26, 2024 21.51 21.72 21.51 21.56 20.74 19,152
Jul 25, 2024 21.62 21.95 21.53 21.56 20.74 11,722
Jul 24, 2024 21.70 21.75 21.65 21.65 20.82 9,250
Jul 23, 2024 21.60 21.66 21.60 21.66 20.83 1,287
Jul 22, 2024 21.50 21.64 21.50 21.58 20.75 7,712
Jul 19, 2024 21.51 21.66 21.41 21.49 20.67 37,466
Jul 18, 2024 21.51 21.60 21.50 21.55 20.73 5,928
Jul 17, 2024 21.54 21.54 21.42 21.50 20.68 10,224
Jul 16, 2024 21.56 21.60 21.45 21.50 20.68 65,210
Jul 15, 2024 21.56 21.65 21.50 21.55 20.73 15,808
Jul 12, 2024 21.61 21.66 21.55 21.56 20.74 42,853
Jul 11, 2024 21.65 21.65 21.53 21.55 20.73 35,632
Jul 10, 2024 21.55 21.65 21.53 21.55 20.73 33,472
Jul 9, 2024 21.53 21.59 21.51 21.58 20.75 13,290
Jul 8, 2024 21.40 21.51 21.36 21.50 20.68 18,450
Jul 5, 2024 21.20 21.40 21.10 21.40 20.58 18,700
Jul 4, 2024 20.99 21.19 20.99 21.19 20.38 10,800
Jul 3, 2024 20.87 21.15 20.87 21.15 20.34 11,717
Jul 2, 2024 21.00 21.05 20.93 21.05 20.24 2,865
Jun 28, 2024 20.60 20.89 20.60 20.89 20.09 10,498
Jun 27, 2024 20.52 20.60 20.52 20.60 19.81 4,800
Jun 26, 2024 20.42 20.56 20.41 20.51 19.73 7,600
Jun 25, 2024 20.45 20.65 20.45 20.46 19.68 7,289
Jun 24, 2024 20.36 20.36 20.15 20.33 19.55 4,733
Jun 21, 2024 19.96 20.19 19.96 20.15 19.38 6,600
Jun 20, 2024 19.75 20.00 19.73 19.92 19.16 19,918
Jun 19, 2024 20.15 20.15 19.52 19.66 18.91 35,763
Jun 18, 2024 19.89 20.10 19.75 19.81 19.05 18,557
Jun 17, 2024 20.03 20.10 19.60 19.65 18.90 70,709
Jun 14, 2024 20.15 20.29 20.08 20.20 19.43 11,936
Jun 13, 2024 20.44 20.47 20.12 20.28 19.50 11,742
Jun 12, 2024 20.43 20.44 20.33 20.33 19.55 13,967
Jun 11, 2024 20.35 20.55 20.31 20.44 19.66 6,748
Jun 10, 2024 20.40 20.59 20.40 20.48 19.70 3,900
Jun 7, 2024 20.44 20.60 20.40 20.45 19.67 9,200
Jun 6, 2024 20.96 20.96 20.68 20.68 19.89 14,058
Jun 5, 2024 20.85 20.92 20.75 20.85 20.05 12,728
Jun 4, 2024 20.81 20.85 20.79 20.85 20.05 13,987
Jun 3, 2024 20.67 20.80 20.66 20.80 20.00 4,175
May 31, 2024 20.77 20.80 20.64 20.68 19.89 28,619
May 30, 2024 20.36 20.74 20.36 20.72 19.93 1,300
May 29, 2024 20.80 20.80 20.60 20.74 19.95 7,200
May 28, 2024 20.71 20.85 20.70 20.85 20.05 5,780
May 27, 2024 20.69 20.77 20.65 20.75 19.96 16,063
May 24, 2024 20.66 20.70 20.56 20.69 19.90 39,283
May 23, 2024 20.33 20.71 20.33 20.71 19.92 13,713
May 22, 2024 20.46 20.52 20.39 20.39 19.61 3,741
May 21, 2024 20.55 20.55 20.39 20.39 19.61 5,287
May 17, 2024 20.61 20.61 20.39 20.45 19.67 5,441
May 16, 2024 20.61 20.61 20.51 20.61 19.82 8,520
May 15, 2024 20.73 20.73 20.57 20.59 19.80 6,546
May 14, 2024 0.42 Dividend
May 14, 2024 20.80 20.80 20.58 20.61 19.82 4,175
May 13, 2024 20.94 20.94 20.80 20.91 19.71 7,759
May 10, 2024 20.83 20.95 20.83 20.95 19.75 3,600
May 9, 2024 21.05 21.05 20.83 20.83 19.63 16,544
May 8, 2024 21.05 21.05 20.85 21.02 19.81 14,107
May 7, 2024 21.23 21.23 21.01 21.10 19.89 2,750
May 6, 2024 20.92 21.22 20.91 21.10 19.89 40,981
May 3, 2024 20.75 21.00 20.75 20.92 19.72 34,963
May 2, 2024 20.55 20.84 20.55 20.84 19.64 8,709
May 1, 2024 20.50 20.55 20.50 20.55 19.37 9,141
Apr 30, 2024 20.52 20.55 20.45 20.54 19.36 20,624
Apr 29, 2024 20.50 20.59 20.50 20.52 19.34 4,800
Apr 26, 2024 20.25 20.45 20.25 20.40 19.23 2,085
Apr 25, 2024 20.30 20.30 20.23 20.25 19.09 800
Apr 24, 2024 20.50 20.50 20.25 20.25 19.09 8,081
Apr 23, 2024 20.30 20.60 20.30 20.41 19.24 3,600
Apr 22, 2024 20.47 20.52 20.40 20.43 19.26 3,400
Apr 19, 2024 20.32 20.55 20.32 20.45 19.27 8,924
Apr 18, 2024 20.31 20.50 20.31 20.33 19.16 4,700
Apr 17, 2024 20.24 20.60 20.24 20.40 19.23 2,200
Apr 16, 2024 20.50 20.50 20.27 20.38 19.21 1,973
Apr 15, 2024 20.81 20.81 20.21 20.21 19.05 12,550
Apr 12, 2024 20.93 20.95 20.71 20.71 19.52 6,013
Apr 11, 2024 20.90 20.99 20.87 20.99 19.78 3,600
Apr 10, 2024 20.90 20.95 20.85 20.95 19.75 8,283
Apr 9, 2024 20.95 20.95 20.90 20.90 19.70 2,200
Apr 8, 2024 20.95 20.95 20.94 20.94 19.74 400
Apr 5, 2024 20.87 20.93 20.84 20.91 19.71 12,156
Apr 4, 2024 20.78 20.90 20.78 20.82 19.62 3,511
Apr 3, 2024 20.86 20.87 20.85 20.85 19.65 4,200
Apr 2, 2024 20.79 20.86 20.79 20.86 19.66 3,672
Apr 1, 2024 20.81 20.81 20.75 20.75 19.56 1,900
Mar 28, 2024 20.82 20.89 20.79 20.79 19.59 1,590
Mar 27, 2024 20.80 20.90 20.76 20.76 19.57 6,464
Mar 26, 2024 20.80 20.80 20.76 20.80 19.60 927
Mar 25, 2024 20.90 20.90 20.77 20.77 19.58 2,570
Mar 22, 2024 20.90 20.95 20.80 20.80 19.60 11,322
Mar 21, 2024 20.85 20.93 20.85 20.93 19.73 4,474
Mar 20, 2024 20.85 20.93 20.83 20.83 19.63 6,400
Mar 19, 2024 20.76 20.85 20.76 20.85 19.65 9,120
Mar 18, 2024 20.77 20.86 20.77 20.78 19.58 2,300
Mar 15, 2024 20.82 20.86 20.60 20.60 19.42 6,735
Mar 14, 2024 20.85 20.85 20.79 20.79 19.59 2,395
Mar 13, 2024 20.95 20.97 20.90 20.90 19.70 12,800
Mar 12, 2024 20.85 20.98 20.85 20.98 19.77 13,165
Mar 11, 2024 20.76 20.93 20.76 20.91 19.71 4,974
Mar 8, 2024 20.80 20.80 20.76 20.77 19.58 6,691
Mar 7, 2024 20.75 20.80 20.64 20.74 19.55 6,880
Mar 6, 2024 20.80 20.80 20.76 20.76 19.57 14,715
Mar 5, 2024 20.68 20.80 20.66 20.80 19.60 7,393
Mar 4, 2024 20.82 20.85 20.75 20.80 19.60 7,343
Mar 1, 2024 20.74 20.75 20.65 20.67 19.48 13,230
Feb 29, 2024 20.65 20.70 20.56 20.56 19.38 3,000
Feb 28, 2024 20.39 20.54 20.39 20.53 19.35 46,747
Feb 27, 2024 20.44 20.58 20.44 20.47 19.29 5,450
Feb 26, 2024 20.36 20.56 20.36 20.56 19.38 4,633
Feb 23, 2024 20.60 20.62 20.50 20.50 19.32 7,972
Feb 22, 2024 20.60 20.65 20.60 20.62 19.43 5,722
Feb 21, 2024 20.55 20.55 20.50 20.50 19.32 1,570
Feb 20, 2024 20.53 20.70 20.50 20.50 19.32 5,923
Feb 16, 2024 20.57 20.70 20.57 20.70 19.51 4,835
Feb 15, 2024 20.51 20.57 20.50 20.57 19.39 5,282
Feb 14, 2024 0.42 Dividend
Feb 14, 2024 20.74 20.74 20.38 20.44 19.26 12,047
Feb 13, 2024 20.84 20.88 20.76 20.85 19.26 38,919
Feb 12, 2024 20.98 21.00 20.83 20.85 19.26 8,710
Feb 9, 2024 20.88 20.90 20.85 20.85 19.26 4,340
Feb 8, 2024 20.95 21.00 20.91 20.94 19.34 10,188
Feb 7, 2024 20.81 20.97 20.80 20.91 19.31 7,686
Feb 6, 2024 21.09 21.09 20.85 20.85 19.26 8,654
Feb 5, 2024 21.00 21.00 20.74 20.99 19.39 10,575
Feb 2, 2024 20.98 21.00 20.90 21.00 19.40 15,040
Feb 1, 2024 20.93 21.04 20.85 20.99 19.39 134,496
Jan 31, 2024 20.85 21.03 20.85 20.86 19.27 23,400
Jan 30, 2024 20.87 20.94 20.84 20.90 19.30 16,822
Jan 29, 2024 20.78 20.92 20.77 20.89 19.29 11,322
Jan 26, 2024 20.80 20.92 20.75 20.92 19.32 9,280
Jan 25, 2024 20.60 20.80 20.56 20.56 18.99 7,286
Jan 24, 2024 20.60 20.76 20.56 20.76 19.17 9,616
Jan 23, 2024 20.68 20.70 20.52 20.59 19.02 10,699
Jan 22, 2024 20.77 20.81 20.55 20.55 18.98 12,999
Jan 19, 2024 20.84 20.84 20.55 20.57 19.00 32,333
Jan 18, 2024 20.85 20.85 20.68 20.78 19.19 6,070
Jan 17, 2024 20.80 20.88 20.76 20.82 19.23 17,331
Jan 16, 2024 20.59 20.80 20.59 20.80 19.21 8,846
Jan 15, 2024 20.60 20.75 20.60 20.66 19.08 41,800
Jan 12, 2024 20.53 20.86 20.53 20.75 19.16 18,874
Jan 11, 2024 20.80 20.80 20.56 20.56 18.99 6,958
Jan 10, 2024 20.75 20.86 20.64 20.77 19.18 6,775
Jan 9, 2024 20.78 20.86 20.74 20.77 19.18 3,395
Jan 8, 2024 20.65 20.76 20.65 20.70 19.12 10,011
Jan 5, 2024 20.60 20.65 20.60 20.65 19.07 9,800
Jan 4, 2024 20.60 20.60 20.51 20.60 19.03 10,800
Jan 3, 2024 20.50 20.65 20.40 20.55 18.98 10,400
Jan 2, 2024 20.60 20.65 20.50 20.50 18.93 20,208
Dec 29, 2023 20.60 20.65 20.56 20.65 19.07 5,071
Dec 28, 2023 20.93 20.93 20.93 20.93 19.33 800
Dec 27, 2023 20.32 20.75 20.32 20.51 18.94 1,010
Dec 22, 2023 20.51 20.65 20.40 20.53 18.96 21,100
Dec 21, 2023 20.60 20.65 20.51 20.59 19.02 5,822
Dec 20, 2023 20.75 20.75 20.56 20.56 18.99 4,133
Dec 19, 2023 20.50 20.84 20.45 20.66 19.08 27,909
Dec 18, 2023 20.48 20.98 20.30 20.44 18.88 10,430
Dec 15, 2023 20.50 20.57 20.31 20.40 18.84 25,900
Dec 14, 2023 20.03 20.69 20.03 20.69 19.11 23,707
Dec 13, 2023 19.90 20.22 19.76 20.09 18.55 64,097