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

Toronto - Free Realtime Quote CAD

Enbridge Inc (ENB-PT.TO)

20.21
-0.04
(-0.20%)
As of 10:04:11 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 6, 202520.3020.3020.2020.2120.21750
May 5, 202520.2520.3020.2020.2520.253,800
May 2, 202520.0520.2320.0520.2120.2110,387
May 1, 202519.8520.0819.8520.0120.0126,220
Apr 30, 202519.8019.8519.7619.8519.854,304
Apr 29, 202519.6019.7219.6019.6819.6817,840
Apr 28, 202519.7519.7519.6519.6719.675,431
Apr 25, 202519.5319.6019.5219.5619.5613,855
Apr 24, 202519.5319.6119.5019.6019.6014,974
Apr 23, 202519.4419.5419.4419.5419.5430,095
Apr 22, 202519.4319.4419.4119.4419.446,929
Apr 21, 202519.4019.4019.3319.4019.401,100
Apr 17, 202519.4519.4719.4219.4419.4439,944
Apr 16, 202519.5819.5819.4119.4319.4341,366
Apr 15, 202519.5019.5819.4919.5719.5740,006
Apr 14, 202519.2619.4819.2519.4219.4244,250
Apr 11, 202519.2019.2919.0719.1919.1918,861
Apr 10, 202519.6319.6318.9919.0719.0720,751
Apr 9, 202519.5119.8019.0019.6319.6338,601
Apr 8, 202519.6319.9919.5319.5319.5315,381
Apr 7, 202520.0920.0919.6019.6019.6015,242
Apr 4, 202520.7520.7520.2020.2120.2119,961
Apr 3, 202521.0621.0921.0421.0821.083,465
Apr 2, 202521.0621.1021.0521.1021.105,726
Apr 1, 202521.0621.1021.0521.1021.1017,422
Mar 31, 202521.0721.1021.0521.0621.0616,073
Mar 28, 202520.9821.0620.9821.0621.063,564
Mar 27, 202521.0021.0520.9721.0521.057,959
Mar 26, 202521.0621.1021.0121.0421.048,459
Mar 25, 202520.9921.1120.9921.0321.032,235
Mar 24, 202521.0121.0521.0021.0321.038,700
Mar 21, 202521.0521.0621.0021.0221.0211,465
Mar 20, 202521.1021.1021.0121.0121.011,821
Mar 19, 202521.0021.0021.0021.0021.00600
Mar 18, 202521.0021.0020.9320.9320.934,079
Mar 17, 202520.8421.0620.8320.9520.958,534
Mar 14, 202521.0021.0020.8020.9020.902,983
Mar 13, 202520.9520.9520.7520.7520.758,973
Mar 12, 202520.8320.8820.7320.7320.7317,680
Mar 11, 202521.0021.0020.8320.8520.8578,418
Mar 10, 202521.1321.1320.9821.0721.0755,100
Mar 7, 202521.0521.1121.0421.0421.0418,200
Mar 6, 202521.2121.2121.0221.1021.107,458
Mar 5, 202521.1321.1521.0921.1021.1057,420
Mar 4, 202521.2521.2521.0921.1321.1318,088
Mar 3, 202521.2421.2821.2421.2421.248,131
Feb 28, 202521.2521.3021.1521.2421.249,844
Feb 27, 202521.2121.2621.2021.2421.247,500
Feb 26, 202521.1621.2021.1321.2021.205,924
Feb 25, 202521.2621.2621.1721.1721.178,598
Feb 24, 202521.3521.3521.2621.2621.264,908
Feb 21, 202521.3521.3621.2321.2321.23112,836
Feb 20, 202521.3521.3521.3021.3021.3023,315
Feb 19, 202521.3021.3421.2621.3421.3412,185
Feb 18, 202521.3021.3221.2521.3021.304,100
Feb 14, 2025 0.39463 Dividend
Feb 14, 202521.4021.4021.2121.3421.3419,941
Feb 13, 202521.6021.6021.5021.5621.178,818
Feb 12, 202521.5521.5621.4521.5021.1169,124
Feb 11, 202521.4721.5521.4621.5521.164,623
Feb 10, 202521.3121.4321.3121.4321.0414,375
Feb 7, 202521.4521.5021.3721.4121.0214,721
Feb 6, 202521.5221.5621.4621.4621.075,642
Feb 5, 202521.4921.5721.4321.4321.047,292
Feb 4, 202521.7321.7321.4821.4821.0937,893
Feb 3, 202521.5021.5021.2121.4221.0341,153
Jan 31, 202521.6021.6021.5421.5521.1612,129
Jan 30, 202521.4921.5321.4921.5021.119,430
Jan 29, 202521.6021.6021.4721.4721.084,400
Jan 28, 202521.7221.7221.5621.5621.1711,830
Jan 27, 202521.7921.7921.6421.6821.282,895
Jan 24, 202521.7121.7921.7121.7821.383,400
Jan 23, 202521.7521.7521.7021.7021.309,607
Jan 22, 202521.7621.8121.7521.7621.367,880
Jan 21, 202521.6821.7621.6221.7621.3617,361
Jan 20, 202521.5521.5821.5021.5821.192,701
Jan 17, 202521.4121.5521.4121.5121.1229,415
Jan 16, 202521.3321.4621.3321.4621.076,900
Jan 15, 202521.2321.3521.2321.3520.969,435
Jan 14, 202521.3021.3521.2521.2520.8663,890
Jan 13, 202521.3521.3821.2921.3120.928,405
Jan 10, 202521.6121.6121.3621.3620.979,400
Jan 9, 202521.5121.5921.4821.5021.1112,200
Jan 8, 202521.5021.5221.3921.5221.139,025
Jan 7, 202521.5321.5321.4521.4521.0610,379
Jan 6, 202521.4521.5021.4321.4821.093,926
Jan 3, 202521.3921.4721.3121.4121.026,367
Jan 2, 202521.2321.3621.1621.3120.9215,802
Dec 31, 202421.0121.2021.0121.2020.818,518
Dec 30, 202420.9421.0120.9021.0120.634,106
Dec 27, 202420.9520.9720.9320.9520.574,514
Dec 24, 202420.8320.9420.8320.9420.561,800
Dec 23, 202420.8320.9520.8320.8720.492,177
Dec 20, 202420.6920.9720.6820.9520.577,765
Dec 19, 202420.8220.9720.7620.7720.39157,600
Dec 18, 202420.7220.9420.7220.8620.4832,939
Dec 17, 202420.9020.9020.7720.7720.3912,190
Dec 16, 202420.7920.9520.7820.9220.5414,558
Dec 13, 202420.7020.8020.7020.8020.427,200
Dec 12, 202420.5620.7420.5620.7120.3321,004
Dec 11, 202420.5120.5820.5120.5720.1911,968
Dec 10, 202420.4920.5020.4620.4720.103,454
Dec 9, 202420.4520.5220.4520.5220.148,133
Dec 6, 202420.3220.4520.2620.4520.087,816
Dec 5, 202420.2420.2720.2020.2119.844,319
Dec 4, 202420.2220.2220.1820.1819.814,100
Dec 3, 202420.2220.2420.1320.1619.7949,763
Dec 2, 202420.1820.2520.1020.2219.8518,400
Nov 29, 202420.1520.1720.0820.1719.8035,101
Nov 28, 202420.1520.1720.1120.1719.8019,047
Nov 27, 202420.1520.1920.1520.1719.80132,800
Nov 26, 202420.1220.1520.0820.0819.715,652
Nov 25, 202420.1720.1720.1020.1419.7710,524
Nov 22, 202420.1020.1020.0520.0519.68136,800
Nov 21, 202420.1420.1820.0720.0719.708,143
Nov 20, 202420.1520.1520.1020.1419.775,234
Nov 19, 202420.0820.1520.0820.1019.735,250
Nov 18, 202420.0520.0920.0520.0819.7125,333
Nov 15, 2024 0.39463 Dividend
Nov 15, 202420.2820.2819.9520.0119.6413,099
Nov 14, 202420.3020.3420.2620.3319.5715,439
Nov 13, 202420.3020.3020.2820.3019.547,743
Nov 12, 202420.2820.3220.1920.2319.4790,544
Nov 11, 202420.2520.2920.2520.2819.521,800
Nov 8, 202420.3520.3520.0620.0619.3114,775
Nov 7, 202420.4820.4820.2920.3419.5813,275
Nov 6, 202420.4220.4220.3220.3819.623,035
Nov 5, 202420.3520.4420.3520.4319.679,100
Nov 4, 202420.5620.5620.3520.3519.597,838
Nov 1, 202420.4520.4920.4520.4619.707,000
Oct 31, 202420.4920.4920.3020.3019.549,099
Oct 30, 202420.3420.3720.3320.3719.6112,314
Oct 29, 202420.4020.4020.3120.3119.5524,642
Oct 28, 202420.6520.6520.3720.3719.616,812
Oct 25, 202420.5520.5620.4520.5519.7829,113
Oct 24, 202420.5020.6420.4920.5019.735,900
Oct 23, 202420.5720.5820.5020.5019.7317,502
Oct 22, 202420.5120.6820.5120.5719.808,300
Oct 21, 202420.7820.7920.6120.6119.8411,867
Oct 18, 202420.6520.7820.5620.7820.0052,766
Oct 17, 202420.6020.6020.5420.5419.772,892
Oct 16, 202420.6020.6120.5620.5819.817,609
Oct 15, 202420.5220.6120.5220.5619.797,659
Oct 11, 202420.3820.5120.3820.4519.6911,474
Oct 10, 202420.5420.5620.4320.4319.6712,683
Oct 9, 202420.6020.6520.5120.6419.8711,066
Oct 8, 202420.7020.7020.6020.6019.8312,453
Oct 7, 202420.6920.7120.6120.6119.8410,778
Oct 4, 202420.7420.8920.6020.6719.9013,077
Oct 3, 202420.6620.6620.6520.6519.882,700
Oct 2, 202420.6420.6820.6020.6619.8921,801
Oct 1, 202420.6520.6520.5520.5519.7813,151
Sep 30, 202420.5520.6420.5520.6019.833,796
Sep 27, 202420.5620.5720.5520.5519.784,181
Sep 26, 202420.6120.6120.5120.5119.744,998
Sep 25, 202420.6020.6020.5020.5019.735,667
Sep 24, 202420.6820.6820.4720.5819.8112,730
Sep 23, 202420.6020.6520.5720.5719.809,728
Sep 20, 202420.5520.5920.5120.5719.8026,406
Sep 19, 202420.5920.5920.5520.5519.788,422
Sep 18, 202420.5320.5520.5020.5519.7811,400
Sep 17, 202420.5520.5720.5320.5419.778,600
Sep 16, 202420.5720.6020.5620.5619.794,773
Sep 13, 202420.5520.5520.4920.5219.7521,440
Sep 12, 202420.5020.5520.5020.5319.7611,880
Sep 11, 202420.5520.5520.4720.5219.7538,960
Sep 10, 202420.6020.6120.4920.4919.729,034
Sep 9, 202420.5120.6020.5120.5619.799,938
Sep 6, 202420.5220.5520.5020.5419.7712,087
Sep 5, 202420.5920.6020.4220.5219.7542,703
Sep 4, 202420.5820.6020.5620.6019.8343,265
Sep 3, 202420.5920.6020.3020.5519.7829,305
Aug 30, 202420.5620.6020.5620.5719.805,764
Aug 29, 202420.6420.6620.5520.5519.784,870
Aug 28, 202420.6720.6720.5220.5219.757,688
Aug 27, 202420.5020.7120.5020.5719.8020,290
Aug 26, 202420.2920.5520.2920.5319.7643,937
Aug 23, 202420.3420.3420.2120.3119.5529,426
Aug 22, 202420.2120.2620.1620.2619.5012,449
Aug 21, 202420.1520.2320.1520.2219.4610,470
Aug 20, 202420.2520.2520.1420.1919.4411,836
Aug 19, 202420.1520.2020.1220.1719.4216,339
Aug 16, 202420.1020.1320.1020.1019.3546,302
Aug 15, 2024 0.39463 Dividend
Aug 15, 202420.1020.1520.0520.1019.3510,719
Aug 14, 202420.3820.4020.2720.3019.169,406
Aug 13, 202420.2320.3720.2320.3219.189,627
Aug 12, 202420.3020.3020.2120.2219.0915,475
Aug 9, 202420.2020.3720.2020.3019.1689,405
Aug 8, 202420.2520.2520.1020.1719.043,883
Aug 7, 202420.1920.4920.0920.1619.0334,749
Aug 6, 202420.3420.3520.0520.1519.027,115
Aug 2, 202420.4120.4120.2520.2519.1160,190
Aug 1, 202420.2120.3720.2020.3719.233,500
Jul 31, 202420.1420.2520.0720.2519.1188,045
Jul 30, 202420.2920.4820.0020.1018.9711,500
Jul 29, 202420.3220.4520.1220.1218.9913,645
Jul 26, 202420.5320.6120.4520.4519.3010,514
Jul 25, 202420.4720.4820.4020.4119.273,240
Jul 24, 202420.3520.4820.3520.3619.2212,789
Jul 23, 202420.3420.3620.3120.3619.2234,700
Jul 22, 202420.1320.2720.0920.2719.1313,100
Jul 19, 202420.0620.1820.0620.1319.0043,434
Jul 18, 202420.0520.0920.0520.0918.962,374
Jul 17, 202420.0320.0619.9820.0518.939,500
Jul 16, 202420.1020.1020.0020.0218.904,833
Jul 15, 202420.1020.1919.9620.1919.0614,263
Jul 12, 202419.9220.2919.9220.0018.8819,894
Jul 11, 202419.9519.9719.9019.9518.8348,300
Jul 10, 202419.7520.0019.7519.8818.7712,338
Jul 9, 202419.7819.9119.7819.9118.7978,906
Jul 8, 202419.5919.7519.5919.7418.63102,689
Jul 5, 202419.5319.5319.5219.5218.432,140
Jul 4, 202419.5019.5519.4119.5118.422,254
Jul 3, 202419.2719.4119.2719.3518.2661,158
Jul 2, 202419.3019.3019.2119.2918.214,068
Jun 28, 202419.2619.2619.1519.2518.177,702
Jun 27, 202419.0119.0318.9118.9117.851,707
Jun 26, 202418.9018.9018.8318.9017.8486,886
Jun 25, 202418.7018.8018.6118.6817.6311,291
Jun 24, 202418.8218.8618.7018.7017.657,100
Jun 21, 202418.5018.7518.5018.6317.599,609
Jun 20, 202418.4318.5918.3418.4817.4455,298
Jun 19, 202418.6018.6018.4118.4117.3813,002
Jun 18, 202418.5518.6818.4518.4517.4228,343
Jun 17, 202418.8118.8118.4518.4717.4312,060
Jun 14, 202418.9518.9518.6618.7917.748,785
Jun 13, 202418.9618.9618.7718.8817.8213,083
Jun 12, 202419.0119.0918.9519.0918.026,087
Jun 11, 202419.0119.0118.9219.0117.949,167
Jun 10, 202418.8819.3018.8819.0017.936,658
Jun 7, 202419.1419.1418.9519.0517.9813,739
Jun 6, 202419.3019.3419.1619.1618.0911,211
Jun 5, 202419.3519.3519.2019.3318.2517,200
Jun 4, 202419.4019.4019.2019.2818.2082,079
Jun 3, 202419.3519.3519.2319.2918.214,800
May 31, 202419.2419.3119.2419.2818.203,696
May 30, 202419.1819.2219.1019.1018.0318,023
May 29, 202419.2519.2619.2019.2018.1253,569
May 28, 202419.2819.3019.2019.2318.1513,788
May 27, 202419.3019.4319.2619.4018.3146,160
May 24, 202419.3019.3719.2919.3718.2811,700
May 23, 202419.1519.3719.0519.3518.2643,186
May 22, 202419.3019.3819.1119.1218.0511,500
May 21, 202419.3919.4419.1519.2018.1212,060
May 17, 202419.2519.3319.2519.2818.2010,989
May 16, 202419.4519.4919.1919.2718.197,500
May 15, 202419.3619.4619.3619.3718.2814,914
May 14, 2024 0.25456 Dividend
May 14, 202419.4819.5319.3819.3818.297,410
May 13, 202419.5519.6819.5319.6818.3417,799
May 10, 202419.5719.6019.5519.5618.224,200
May 9, 202419.6719.6819.5519.5618.2258,385
May 8, 202419.6019.6519.5519.6318.2913,678
May 7, 202419.5819.6519.5819.6018.2623,339
May 6, 202419.6619.6619.4219.4218.0913,985

Related Tickers

TRP-PD.TO TC Energy Corp
20.70
+0.49%
 
KEY.TO Keyera Corp.
42.71
+0.71%
 
SOBO.TO South Bow Corporation
34.90
+0.66%
 
TRP.TO TC Energy Corporation
69.58
-1.02%
 
ET Energy Transfer LP
16.12
-0.46%