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

Toronto - Delayed Quote CAD

Enbridge Inc. (ENB-PP.TO)

18.81
+0.12
+(0.64%)
At close: April 22 at 3:59:46 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202518.7918.8118.7418.8118.8114,670
Apr 21, 202518.6518.7518.6518.6918.693,300
Apr 17, 202518.8318.8718.6518.6518.6518,235
Apr 16, 202519.1519.1518.8318.8318.836,348
Apr 15, 202518.9019.0018.8519.0019.009,554
Apr 14, 202518.7518.8718.7418.8318.8324,100
Apr 11, 202518.3618.3618.3618.3618.36-
Apr 10, 202518.4318.4518.1318.3618.3610,365
Apr 9, 202518.8818.8818.0618.7018.7011,359
Apr 8, 202519.0219.0818.6418.6418.644,013
Apr 7, 202519.2619.2618.7518.8018.8010,617
Apr 4, 202520.2020.2019.2819.3519.3521,196
Apr 3, 202520.1520.3220.1520.3220.325,885
Apr 2, 202520.3120.3120.2220.2820.282,270
Apr 1, 202520.2420.3120.2420.3120.311,800
Mar 31, 202520.2020.2520.1520.2520.258,118
Mar 28, 202520.1120.1820.1020.1820.181,900
Mar 27, 202520.1120.1120.0720.1120.111,500
Mar 26, 202520.1520.1620.1020.1120.113,273
Mar 25, 202520.1020.1120.0620.1020.103,400
Mar 24, 202520.1220.1220.0820.0820.08215
Mar 21, 202520.0720.1420.0320.0320.031,651
Mar 20, 202520.2120.2120.1420.1420.142,700
Mar 19, 202520.2020.2020.1620.1620.161,600
Mar 18, 202520.1120.1420.0920.1420.141,900
Mar 17, 202520.0120.1020.0120.0920.093,400
Mar 14, 202520.0520.1020.0520.1020.102,100
Mar 13, 202520.0520.0519.9520.0020.004,101
Mar 12, 202520.1020.1020.0120.0120.016,382
Mar 11, 202520.2420.2720.1120.1120.114,623
Mar 10, 202520.2220.3420.2020.2420.246,869
Mar 7, 202520.2020.2920.2020.2820.2820,372
Mar 6, 202520.2020.2020.1420.1820.182,137
Mar 5, 202520.2120.3120.2020.2520.259,600
Mar 4, 202520.3120.3120.2020.2120.214,200
Mar 3, 202520.3520.3520.3020.3520.35502
Feb 28, 202520.3620.3620.2720.3520.354,249
Feb 27, 202520.3020.3020.2320.2420.2450,450
Feb 26, 202520.3620.3620.3020.3020.303,019
Feb 25, 202520.3820.3920.3020.3020.3013,175
Feb 24, 202520.4620.4620.3920.3920.393,064
Feb 21, 202520.5120.5120.5120.5120.51500
Feb 20, 202520.4620.4720.3820.4020.4020,844
Feb 19, 202520.4820.5320.4320.4320.4311,800
Feb 18, 202520.3720.5520.3720.4920.494,300
Feb 14, 2025 0.36988 Dividend
Feb 14, 202520.6320.6320.5120.5920.5930,225
Feb 13, 202520.7120.8020.7020.7920.427,330
Feb 12, 202520.6820.7420.6320.6520.289,731
Feb 11, 202520.5220.6720.5220.6720.306,825
Feb 10, 202520.4420.5320.4420.5120.157,867
Feb 7, 202520.5120.6120.4520.5320.164,685
Feb 6, 202520.6820.6920.5820.5820.215,800
Feb 5, 202520.6520.6820.6020.6820.311,300
Feb 4, 202520.5920.7020.5920.6220.2519,160
Feb 3, 202520.6520.6520.3620.5120.154,103
Jan 31, 202520.6220.7620.6220.7520.3834,688
Jan 30, 202520.7020.7020.6120.6120.245,240
Jan 29, 202520.7120.7320.6120.6120.245,408
Jan 28, 202520.8020.8020.6520.6520.285,202
Jan 27, 202520.9220.9220.6920.6920.324,900
Jan 24, 202520.8020.8020.7520.8020.431,920
Jan 23, 202520.7520.8420.7520.7920.4235,821
Jan 22, 202520.8320.8520.7720.7720.403,456
Jan 21, 202520.5520.8020.5420.7520.3816,693
Jan 20, 202520.6820.6920.5720.6620.294,272
Jan 17, 202520.5520.6920.5420.5820.2123,621
Jan 16, 202520.6020.6520.6020.6520.282,000
Jan 15, 202520.3120.6020.3120.6020.235,132
Jan 14, 202520.5120.5520.4820.5020.1455,437
Jan 13, 202520.5820.6020.5720.6020.231,700
Jan 10, 202520.6420.6520.6020.6120.2411,000
Jan 9, 202520.7020.7020.6520.6520.2851,983
Jan 8, 202520.6920.7820.6220.7820.415,414
Jan 7, 202520.6320.6620.5820.6620.292,200
Jan 6, 202520.5520.6920.5520.6920.3236,008
Jan 3, 202520.4320.6020.4320.6020.234,135
Jan 2, 202520.3220.4420.2820.4420.085,250
Dec 31, 202420.1020.3120.1020.3119.956,329
Dec 30, 202420.0520.0520.0020.0019.644,501
Dec 27, 202419.9819.9819.9819.9819.62400
Dec 24, 202420.0120.0120.0120.0119.65-
Dec 23, 202420.0220.0220.0120.0119.651,800
Dec 20, 202420.0520.0720.0020.0019.643,500
Dec 19, 202420.0420.0619.9320.0419.683,800
Dec 18, 202420.0620.1819.9920.1319.7718,241
Dec 17, 202419.9819.9919.9119.9119.5613,720
Dec 16, 202419.9920.0219.8820.0219.662,391
Dec 13, 202419.9119.9219.8019.8719.523,400
Dec 12, 202419.6819.8919.6819.8419.49800
Dec 11, 202419.6019.7319.6019.6819.3310,002
Dec 10, 202419.5919.6619.5419.6619.318,074
Dec 9, 202419.5719.5919.5619.5819.231,260
Dec 6, 202419.4019.5119.4019.5119.168,481
Dec 5, 202419.4519.4519.3919.4019.055,054
Dec 4, 202419.4019.4019.4019.4019.051,100
Dec 3, 202419.3919.4419.3919.3919.052,407
Dec 2, 202419.4019.4219.3119.3919.055,284
Nov 29, 202419.3619.4019.3319.3919.051,972
Nov 28, 202419.2719.4219.2719.4119.067,031
Nov 27, 202419.2019.4019.2019.3318.995,300
Nov 26, 202419.2019.3919.2019.3218.986,971
Nov 25, 202419.2819.3919.2819.3819.04108,725
Nov 22, 202419.2319.3019.2019.3018.963,467
Nov 21, 202419.2019.3019.1919.2218.885,700
Nov 20, 202419.2419.2719.2219.2718.931,850
Nov 19, 202419.2719.2819.1919.2518.9112,767
Nov 18, 202419.1719.3019.1719.2518.915,850
Nov 15, 2024 0.36988 Dividend
Nov 15, 202419.4519.4519.1719.2618.926,655
Nov 14, 202419.6019.6119.5019.5618.8511,702
Nov 13, 202419.4919.5019.3819.4918.7813,200
Nov 12, 202419.4719.4919.4619.4918.781,956
Nov 11, 202419.3919.3919.3819.3818.682,100
Nov 8, 202419.2419.3619.2419.2618.565,200
Nov 7, 202419.2919.4419.2619.3118.6113,148
Nov 6, 202419.4119.4119.3819.3918.681,500
Nov 5, 202419.5119.5119.4019.4718.7614,456
Nov 4, 202419.5719.5719.5019.5118.8060,412
Nov 1, 202419.5619.5719.4719.5318.823,400
Oct 31, 202419.5719.6019.4319.4318.729,002
Oct 30, 202419.5319.5619.4819.5618.859,398
Oct 29, 202419.5519.5519.5019.5318.8216,102
Oct 28, 202419.6519.7019.5519.5518.844,041
Oct 25, 202419.7019.7119.6519.6518.942,033
Oct 24, 202419.6419.6619.5919.5918.8812,473
Oct 23, 202419.6719.6719.6019.6518.9411,600
Oct 22, 202419.6319.7319.6219.6918.977,570
Oct 21, 202419.8319.8319.6019.6018.8910,332
Oct 18, 202419.7119.8119.5819.8119.0959,491
Oct 17, 202419.6719.7519.6019.7118.9910,794
Oct 16, 202419.6019.7619.6019.7018.986,855
Oct 15, 202419.6119.6619.6119.6618.952,357
Oct 11, 202419.7119.7119.6619.6618.951,235
Oct 10, 202419.8019.8019.7019.7018.98106,910
Oct 9, 202419.8919.8919.7419.8419.126,211
Oct 8, 202419.8619.8919.7919.7919.073,229
Oct 7, 202419.9519.9519.8719.8719.154,294
Oct 4, 202419.9019.9819.8719.8819.1637,724
Oct 3, 202419.8719.9019.8619.8719.156,200
Oct 2, 202419.9419.9519.9219.9519.221,600
Oct 1, 202419.9519.9519.9519.9519.22501
Sep 30, 202419.9520.0719.9520.0719.344,959
Sep 27, 202419.8719.9019.8219.9019.183,700
Sep 26, 202419.8719.9219.8619.8619.142,600
Sep 25, 202419.9219.9619.8319.8619.142,060
Sep 24, 202419.9020.0119.9019.9419.217,259
Sep 23, 202419.8619.9219.8119.8519.134,300
Sep 20, 202419.9119.9119.8319.8619.143,002
Sep 19, 202419.8019.9019.8019.8519.133,996
Sep 18, 202419.8119.8119.8019.8019.083,800
Sep 17, 202419.9019.9019.8819.8819.1642,600
Sep 16, 202419.9019.9019.8019.8119.098,548
Sep 13, 202419.7819.7919.7819.7919.07900
Sep 12, 202419.5019.9019.4919.8519.136,250
Sep 11, 202419.7019.8419.7019.8219.1010,080
Sep 10, 202419.7519.8419.6919.8419.129,077
Sep 9, 202419.7519.8419.7119.8319.113,200
Sep 6, 202419.7619.7919.7519.7519.033,857
Sep 5, 202419.7819.7819.7619.7719.055,500
Sep 4, 202419.7819.7819.7519.7519.0350,165
Sep 3, 202419.7819.7819.6919.7519.033,904
Aug 30, 202419.7519.7819.7519.7819.064,291
Aug 29, 202419.7519.8019.7519.7519.0326,300
Aug 28, 202419.7119.7219.7019.7118.9931,300
Aug 27, 202419.7119.8019.7019.7018.983,250
Aug 26, 202419.8319.8319.6719.7419.0243,508
Aug 23, 202419.5019.6919.4519.6918.9719,238
Aug 22, 202419.4719.5019.4519.5018.791,800
Aug 21, 202419.3819.3819.3819.3818.681,000
Aug 20, 202419.4119.4419.3519.3718.672,200
Aug 19, 202419.3219.3919.3219.3918.684,550
Aug 16, 202419.1019.2219.1019.2218.5241,200
Aug 15, 2024 0.36988 Dividend
Aug 15, 202419.1519.1519.0019.1118.425,100
Aug 14, 202419.2819.3219.2819.3118.254,400
Aug 13, 202419.2519.3319.2519.3118.2525,500
Aug 12, 202419.2219.2319.1919.2318.182,050
Aug 9, 202419.2319.3719.2219.3518.295,900
Aug 8, 202419.1519.1819.1519.1518.1020,605
Aug 7, 202419.2219.2319.1519.1518.1046,404
Aug 6, 202419.1619.3119.1519.2218.176,265
Aug 2, 202419.3219.3819.1619.2018.1531,320
Aug 1, 202419.1519.3819.1519.3318.274,450
Jul 31, 202419.1619.3719.0519.3718.3127,721
Jul 30, 202419.3019.3019.0519.1618.1168,921
Jul 29, 202419.3519.4319.2019.2018.1538,599
Jul 26, 202419.3319.4519.3219.3218.2624,134
Jul 25, 202419.2819.3519.2819.2818.227,500
Jul 24, 202419.1719.3619.1719.3018.245,642
Jul 23, 202419.0419.2719.0419.2618.204,096
Jul 22, 202418.9419.1518.9419.1118.0610,201
Jul 19, 202419.1819.1919.0119.0117.9734,589
Jul 18, 202419.1919.1919.0619.1218.076,525
Jul 17, 202419.1619.1719.0819.0918.0410,300
Jul 16, 202419.0519.1719.0519.1518.103,000
Jul 15, 202419.1519.2019.1219.2018.153,600
Jul 12, 202419.0119.2519.0119.2518.1942,278
Jul 11, 202419.1019.1019.0419.0418.0031,403
Jul 10, 202419.1119.1919.0519.1918.144,451
Jul 9, 202418.9919.1118.9919.1018.055,700
Jul 8, 202418.8019.0018.7919.0017.9612,270
Jul 5, 202418.7518.8418.7018.7517.7220,900
Jul 4, 202418.7218.7418.7218.7417.7121,861
Jul 3, 202418.6518.7518.6518.7517.7235,387
Jul 2, 202418.5018.6818.4618.6817.6643,047
Jun 28, 202418.3718.7118.3718.6517.6336,572
Jun 27, 202418.3918.4018.3518.3517.344,115
Jun 26, 202418.3018.3118.2018.2017.2010,515
Jun 25, 202417.9918.2017.9918.1617.1614,963
Jun 24, 202417.7317.9917.7317.9716.9811,219
Jun 21, 202417.8017.8517.7117.7116.745,845
Jun 20, 202417.6517.6517.5917.6316.6649,326
Jun 19, 202417.6517.6917.5017.5016.5420,426
Jun 18, 202417.7117.8717.5417.5416.589,295
Jun 17, 202418.0318.0317.6217.6216.6546,018
Jun 14, 202418.0918.0917.9017.9316.953,105
Jun 13, 202418.3518.3517.9117.9316.9520,085
Jun 12, 202418.3018.3118.2518.3017.309,032
Jun 11, 202418.1818.1918.1418.1717.173,006
Jun 10, 202418.2018.5418.2018.2017.206,800
Jun 7, 202418.1618.2118.1618.1717.178,200
Jun 6, 202418.4018.4118.1618.1617.1611,048
Jun 5, 202418.3918.4518.3418.3517.343,308
Jun 4, 202418.1918.4918.1918.3817.3711,251
Jun 3, 202418.2018.3118.2018.3117.316,142
May 31, 202418.2918.3418.2918.2917.294,100
May 30, 202418.3318.3318.2318.2717.2713,690
May 29, 202418.4118.4118.2618.3317.338,300
May 28, 202418.3718.4418.2618.4217.4113,555
May 27, 202418.3618.4818.2218.4817.4721,577
May 24, 202418.2018.3018.2018.2217.227,000
May 23, 202418.2118.3918.2018.3917.3812,349
May 22, 202418.2218.2418.1818.2017.208,235
May 21, 202418.4218.4518.3018.3017.306,420
May 17, 202418.3818.3818.3618.3617.3532,060
May 16, 202418.4918.5318.3518.3517.349,822
May 15, 202418.4218.4518.3518.3517.345,600
May 14, 2024 0.36988 Dividend
May 14, 202418.4918.5918.4218.4517.449,196
May 13, 202418.6018.7018.6018.6917.328,754
May 10, 202418.6418.6718.6218.6217.252,979
May 9, 202418.7818.7818.6318.6317.26108,748
May 8, 202418.7918.7918.6718.7417.365,969
May 7, 202418.7418.7918.7018.7917.416,701
May 6, 202418.6518.7418.6518.7217.3410,609
May 3, 202418.5518.7418.5518.6017.2313,977
May 2, 202418.2618.5118.2618.5117.159,001
May 1, 202418.1518.2418.0218.2416.9030,333
Apr 30, 202418.0518.2418.0018.2416.9015,594
Apr 29, 202418.0118.0517.9818.0516.723,662
Apr 26, 202417.8717.9517.8717.9316.6125,650
Apr 25, 202417.8517.8717.8317.8716.5627,646
Apr 24, 202418.0018.0017.8517.8516.5411,187
Apr 23, 202418.0718.0817.8817.9516.637,872
Apr 22, 202418.0118.0117.8217.8516.545,501

Related Tickers

PPL-PE.TO Pembina Pipeline Corporation
22.81
-0.09%
 
TRP-PA.TO TC Energy Corporation
17.00
+1.49%
 
ATGFF AltaGas Ltd.
28.66
+0.24%
 
TWM.TO Tidewater Midstream and Infrastructure Ltd.
0.2700
0.00%
 
TPZ.TO Topaz Energy Corp.
23.49
0.00%
 
ALA.TO AltaGas Ltd.
39.67
+0.48%
 
KEY.TO Keyera Corp.
41.84
+0.65%
 
SOBO.TO South Bow Corporation
33.65
+0.69%
 
PPL.TO Pembina Pipeline Corporation
52.89
+1.65%
 
TRP.TO TC Energy Corporation
67.78
+1.06%