Enbridge Inc. (ENB.TO)

Compare

64.05

-0.20

(-0.31%)

At close: January 28 at 4:00:00 PM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	64.28	64.84	63.75	64.05	64.05	5,625,100
Jan 27, 2025	64.49	64.79	63.69	64.25	64.25	9,054,900
Jan 24, 2025	64.25	64.85	64.05	64.60	64.60	7,261,600
Jan 23, 2025	64.20	64.56	64.02	64.49	64.49	5,977,500
Jan 22, 2025	65.10	65.21	64.35	64.40	64.40	10,766,700
Jan 21, 2025	64.12	65.62	64.10	65.01	65.01	7,989,000
Jan 20, 2025	64.25	64.57	63.75	63.93	63.93	1,707,400
Jan 17, 2025	63.50	64.68	63.35	64.38	64.38	5,177,300
Jan 16, 2025	63.49	63.56	62.75	63.31	63.31	9,717,800
Jan 15, 2025	63.49	64.02	63.42	63.50	63.50	8,655,600
Jan 14, 2025	62.29	63.31	62.20	63.24	63.24	7,290,200
Jan 13, 2025	62.60	63.44	62.41	62.47	62.47	6,638,600
Jan 10, 2025	63.24	63.30	62.28	62.74	62.74	8,477,600
Jan 9, 2025	63.05	63.24	62.83	62.99	62.99	3,452,800
Jan 8, 2025	62.84	63.40	62.62	63.30	63.30	5,971,000
Jan 7, 2025	62.12	62.82	62.00	62.70	62.70	5,040,800
Jan 6, 2025	62.25	62.30	61.50	61.61	61.61	6,543,500
Jan 3, 2025	61.92	62.75	61.92	62.25	62.25	2,469,700
Jan 2, 2025	61.31	61.90	61.22	61.87	61.87	8,277,600
Dec 31, 2024	60.66	61.07	60.61	61.01	61.01	2,514,900
Dec 30, 2024	60.13	60.59	59.75	60.48	60.48	6,068,300
Dec 27, 2024	60.07	60.42	59.97	60.30	60.30	3,075,900
Dec 24, 2024	60.09	60.26	59.85	60.09	60.09	1,202,900
Dec 23, 2024	59.32	60.09	59.15	60.07	60.07	4,760,200
Dec 20, 2024	58.42	59.52	58.05	59.43	59.43	16,132,900
Dec 19, 2024	58.70	59.02	58.09	58.56	58.56	6,605,100
Dec 18, 2024	59.08	59.23	58.47	58.49	58.49	11,068,700
Dec 17, 2024	58.94	59.44	58.83	59.24	59.24	7,057,600
Dec 16, 2024	59.69	59.78	58.91	59.23	59.23	9,744,800
Dec 13, 2024	59.71	59.77	59.41	59.69	59.69	4,166,900
Dec 12, 2024	60.00	60.05	59.60	59.81	59.81	3,694,100
Dec 11, 2024	60.20	60.46	59.88	59.97	59.97	8,108,300
Dec 10, 2024	60.04	60.17	59.74	59.97	59.97	9,384,300
Dec 9, 2024	61.19	61.43	60.03	60.05	60.05	9,533,200
Dec 6, 2024	61.70	61.79	61.04	61.05	61.05	8,186,600
Dec 5, 2024	61.00	61.99	61.00	61.63	61.63	5,910,400
Dec 4, 2024	61.59	61.89	61.12	61.38	61.38	10,269,600
Dec 3, 2024	61.13	61.66	61.11	61.18	61.18	6,464,300
Dec 2, 2024	60.61	61.05	60.07	60.95	60.95	12,853,100
Nov 29, 2024	59.97	60.95	59.97	60.57	60.57	5,481,100
Nov 28, 2024	60.23	60.43	60.12	60.24	60.24	3,424,400
Nov 27, 2024	59.99	60.26	59.75	60.14	60.14	5,482,200
Nov 26, 2024	60.17	60.50	59.56	60.06	60.06	4,909,800
Nov 25, 2024	60.58	60.83	59.95	60.01	60.01	12,347,200
Nov 22, 2024	60.77	61.09	60.45	60.47	60.47	5,646,200
Nov 21, 2024	59.80	60.82	59.80	60.79	60.79	12,840,500
Nov 20, 2024	59.97	60.12	59.39	59.82	59.82	10,799,200
Nov 19, 2024	59.51	60.18	59.25	59.95	59.95	28,841,500
Nov 18, 2024	59.38	60.00	59.34	59.64	59.64	33,086,800
Nov 15, 2024	0.92 Dividend
Nov 15, 2024	59.20	59.60	58.94	59.40	59.40	23,844,000
Nov 14, 2024	59.76	60.78	59.71	60.59	59.67	8,062,700
Nov 13, 2024	58.89	59.59	58.74	59.53	58.63	13,756,500
Nov 12, 2024	59.70	59.94	58.46	58.77	57.88	30,355,100
Nov 11, 2024	59.09	59.69	59.00	59.54	58.64	11,085,900
Nov 8, 2024	59.00	59.14	58.57	58.93	58.04	9,535,900
Nov 7, 2024	58.02	58.99	57.79	58.81	57.92	12,670,200
Nov 6, 2024	57.68	57.97	57.35	57.91	57.04	14,421,600
Nov 5, 2024	56.68	56.93	56.28	56.80	55.94	8,725,500
Nov 4, 2024	56.32	57.02	56.32	56.76	55.90	20,992,000
Nov 1, 2024	56.45	56.90	55.53	56.42	55.57	8,643,100
Oct 31, 2024	56.33	56.55	56.16	56.24	55.39	6,249,500
Oct 30, 2024	56.19	56.49	56.08	56.45	55.60	5,745,900
Oct 29, 2024	56.67	56.80	55.83	56.25	55.40	4,700,700
Oct 28, 2024	56.68	57.02	56.63	56.80	55.94	8,978,300
Oct 25, 2024	56.91	57.14	56.55	56.93	56.07	3,910,300
Oct 24, 2024	56.81	57.34	56.65	57.04	56.18	5,679,800
Oct 23, 2024	57.15	57.26	56.81	57.01	56.15	5,577,800
Oct 22, 2024	57.03	57.43	57.03	57.31	56.44	2,722,900
Oct 21, 2024	58.00	58.28	57.37	57.48	56.61	8,631,500
Oct 18, 2024	57.60	57.98	57.45	57.97	57.09	9,624,900
Oct 17, 2024	57.42	57.91	57.35	57.74	56.87	8,648,800
Oct 16, 2024	56.92	57.57	56.82	57.50	56.63	9,576,700
Oct 15, 2024	56.43	56.97	56.26	56.95	56.09	10,822,700
Oct 11, 2024	56.25	56.59	56.24	56.56	55.71	11,672,000
Oct 10, 2024	56.25	56.47	55.94	56.21	55.36	10,903,800
Oct 9, 2024	55.38	56.16	55.26	56.12	55.27	4,375,500
Oct 8, 2024	55.50	55.56	55.16	55.50	54.66	5,581,800
Oct 7, 2024	55.78	55.87	55.36	55.66	54.82	10,356,300
Oct 4, 2024	55.39	55.79	55.18	55.76	54.92	8,856,400
Oct 3, 2024	55.39	55.39	54.82	55.25	54.42	2,762,500
Oct 2, 2024	55.72	55.75	55.05	55.42	54.58	2,368,200
Oct 1, 2024	54.90	55.55	54.78	55.51	54.67	5,017,300
Sep 30, 2024	54.66	55.02	54.44	54.94	54.11	4,333,100
Sep 27, 2024	55.00	55.16	54.71	55.03	54.20	2,173,000
Sep 26, 2024	55.42	55.44	54.63	54.94	54.11	5,014,300
Sep 25, 2024	55.08	55.46	55.04	55.42	54.58	3,099,900
Sep 24, 2024	55.19	55.37	54.86	54.90	54.07	3,205,700
Sep 23, 2024	54.91	55.26	54.78	55.22	54.39	5,154,700
Sep 20, 2024	54.82	55.01	54.47	54.98	54.15	18,058,200
Sep 19, 2024	55.35	55.44	54.48	54.82	53.99	4,763,800
Sep 18, 2024	55.50	55.57	54.98	55.18	54.35	5,671,300
Sep 17, 2024	56.00	56.09	55.43	55.51	54.67	4,027,800
Sep 16, 2024	55.50	55.99	55.49	55.96	55.11	8,465,500
Sep 13, 2024	55.02	55.45	54.95	55.37	54.53	4,219,400
Sep 12, 2024	54.79	55.02	54.71	54.98	54.15	7,449,100
Sep 11, 2024	54.62	54.74	54.14	54.63	53.81	10,363,300
Sep 10, 2024	55.28	55.40	54.50	54.76	53.93	9,778,700
Sep 9, 2024	54.85	55.35	54.85	55.31	54.47	5,376,600
Sep 6, 2024	54.72	55.07	54.50	54.79	53.96	9,476,300
Sep 5, 2024	54.76	55.16	54.61	54.64	53.81	6,003,100
Sep 4, 2024	54.45	54.93	54.40	54.60	53.78	3,968,600
Sep 3, 2024	53.93	54.63	53.75	54.48	53.66	11,145,200
Aug 30, 2024	53.48	54.27	53.34	54.22	53.40	11,804,000
Aug 29, 2024	53.25	53.39	53.02	53.36	52.55	6,967,100
Aug 28, 2024	53.22	53.36	52.93	53.08	52.28	5,483,100
Aug 27, 2024	53.50	53.77	53.35	53.36	52.55	6,325,200
Aug 26, 2024	53.70	53.98	53.63	53.84	53.03	11,528,600
Aug 23, 2024	53.38	53.67	53.35	53.60	52.79	5,134,400
Aug 22, 2024	52.95	53.15	52.90	53.15	52.35	11,796,100
Aug 21, 2024	53.31	53.48	52.98	53.02	52.22	7,234,200
Aug 20, 2024	53.37	53.48	53.14	53.24	52.44	10,951,600
Aug 19, 2024	53.00	53.51	52.89	53.35	52.54	19,363,600
Aug 16, 2024	53.09	53.13	52.76	52.98	52.18	16,453,200
Aug 15, 2024	0.92 Dividend
Aug 15, 2024	53.24	53.27	52.77	52.96	52.16	19,470,300
Aug 14, 2024	54.12	54.49	53.90	54.22	52.50	13,802,800
Aug 13, 2024	53.64	54.14	53.55	54.00	52.29	16,075,600
Aug 12, 2024	53.50	53.84	53.39	53.68	51.98	14,239,000
Aug 9, 2024	53.00	53.49	52.85	53.36	51.67	16,312,700
Aug 8, 2024	52.96	53.35	52.86	53.21	51.52	14,557,900
Aug 7, 2024	52.89	53.30	52.51	52.89	51.21	9,953,000
Aug 6, 2024	51.50	52.90	51.21	52.76	51.09	19,087,300
Aug 2, 2024	51.75	52.67	51.42	52.61	50.94	10,084,700
Aug 1, 2024	51.77	52.20	51.50	52.15	50.50	11,600,800
Jul 31, 2024	51.67	51.83	51.44	51.67	50.03	13,577,100
Jul 30, 2024	50.97	51.66	50.86	51.54	49.91	8,296,500
Jul 29, 2024	50.87	51.04	50.66	50.84	49.23	9,847,900
Jul 26, 2024	50.39	50.87	50.32	50.72	49.11	3,142,200
Jul 25, 2024	50.41	50.67	50.22	50.25	48.66	5,063,100
Jul 24, 2024	50.17	50.73	50.17	50.50	48.90	6,097,500
Jul 23, 2024	50.51	50.59	50.18	50.25	48.66	4,410,100
Jul 22, 2024	50.36	50.64	50.27	50.51	48.91	11,345,500
Jul 19, 2024	49.66	50.35	49.58	50.17	48.58	8,408,200
Jul 18, 2024	49.48	49.91	49.35	49.74	48.16	8,349,600
Jul 17, 2024	49.21	49.72	49.16	49.58	48.01	8,346,400
Jul 16, 2024	49.20	49.39	48.88	49.22	47.66	4,750,900
Jul 15, 2024	49.39	49.39	48.91	48.95	47.40	5,387,700
Jul 12, 2024	48.86	49.34	48.74	49.24	47.68	3,575,800
Jul 11, 2024	48.81	48.97	48.66	48.81	47.26	6,239,800
Jul 10, 2024	48.25	48.73	48.17	48.70	47.16	6,879,400
Jul 9, 2024	48.18	48.29	47.87	48.22	46.69	4,728,300
Jul 8, 2024	48.50	48.55	48.15	48.25	46.72	4,252,600
Jul 5, 2024	48.95	49.00	48.45	48.49	46.95	6,113,800
Jul 4, 2024	48.99	49.00	48.80	48.95	47.40	1,871,200
Jul 3, 2024	49.09	49.39	48.81	48.83	47.28	3,375,800
Jul 2, 2024	48.56	49.13	48.56	48.93	47.38	6,193,500
Jun 28, 2024	48.35	48.79	48.35	48.67	47.13	6,439,400
Jun 27, 2024	48.41	48.49	48.15	48.28	46.75	2,961,400
Jun 26, 2024	47.70	48.51	47.56	48.43	46.89	3,989,200
Jun 25, 2024	47.91	48.06	47.58	47.77	46.25	3,964,500
Jun 24, 2024	47.60	48.06	47.42	47.97	46.45	8,882,100
Jun 21, 2024	47.50	47.70	47.43	47.50	45.99	13,741,800
Jun 20, 2024	47.60	47.90	47.41	47.55	46.04	5,687,200
Jun 19, 2024	47.65	47.84	47.52	47.57	46.06	1,856,400
Jun 18, 2024	47.78	47.98	47.62	47.75	46.24	3,755,500
Jun 17, 2024	48.09	48.15	47.78	47.83	46.31	4,975,800
Jun 14, 2024	48.51	48.52	48.11	48.25	46.72	8,310,200
Jun 13, 2024	48.75	48.81	48.57	48.59	47.05	2,668,800
Jun 12, 2024	49.04	49.28	48.86	48.93	47.38	4,731,700
Jun 11, 2024	49.02	49.03	48.68	48.78	47.23	5,167,300
Jun 10, 2024	49.33	49.39	49.03	49.08	47.52	7,769,600
Jun 7, 2024	49.35	49.50	49.03	49.21	47.65	7,011,900
Jun 6, 2024	49.63	49.93	49.41	49.48	47.91	5,140,200
Jun 5, 2024	49.46	49.75	49.36	49.68	48.10	5,858,100
Jun 4, 2024	49.69	49.69	49.02	49.27	47.71	4,223,800
Jun 3, 2024	49.46	49.92	49.46	49.69	48.11	11,680,000
May 31, 2024	49.02	49.90	48.78	49.83	48.25	12,935,800
May 30, 2024	48.96	49.28	48.80	48.92	47.37	7,344,000
May 29, 2024	49.22	49.23	48.82	48.93	47.38	11,118,300
May 28, 2024	49.28	49.55	49.15	49.33	47.77	7,247,200
May 27, 2024	49.52	49.70	49.50	49.57	48.00	7,097,500
May 24, 2024	49.54	49.66	49.45	49.53	47.96	9,148,900
May 23, 2024	50.12	50.25	49.32	49.45	47.88	13,817,900
May 22, 2024	50.05	50.35	49.93	50.12	48.53	15,903,100
May 21, 2024	49.96	50.41	49.86	50.20	48.61	14,186,900
May 17, 2024	50.20	50.20	49.91	50.04	48.45	16,220,000
May 16, 2024	50.18	50.44	49.83	50.06	48.47	7,010,600
May 15, 2024	50.59	50.72	50.18	50.33	48.73	14,363,200
May 14, 2024	0.92 Dividend
May 14, 2024	50.71	50.77	50.11	50.50	48.90	24,485,800
May 13, 2024	51.95	52.04	51.45	51.68	49.15	11,278,700
May 10, 2024	51.99	52.34	51.45	51.67	49.15	12,335,000
May 9, 2024	51.19	51.38	51.02	51.14	48.64	12,333,600
May 8, 2024	50.20	51.55	50.20	51.15	48.65	11,410,500
May 7, 2024	50.41	50.61	50.30	50.58	48.11	18,787,200
May 6, 2024	50.05	50.25	49.92	50.14	47.69	12,390,000
May 3, 2024	49.95	50.37	49.64	49.73	47.30	5,589,800
May 2, 2024	49.20	49.85	49.11	49.83	47.40	11,044,800
May 1, 2024	48.90	49.26	48.59	48.99	46.60	6,890,900
Apr 30, 2024	49.25	49.26	48.89	48.95	46.56	13,542,600
Apr 29, 2024	48.99	49.17	48.78	49.15	46.75	12,512,100
Apr 26, 2024	49.63	49.67	48.88	48.96	46.57	9,400,200
Apr 25, 2024	48.60	49.65	48.48	49.52	47.10	9,030,800
Apr 24, 2024	48.44	48.93	48.29	48.86	46.47	7,043,200
Apr 23, 2024	48.44	48.57	48.20	48.41	46.04	13,384,400
Apr 22, 2024	48.00	48.45	47.59	48.43	46.06	18,561,500
Apr 19, 2024	46.71	48.01	46.65	47.97	45.63	11,703,500
Apr 18, 2024	45.89	46.73	45.89	46.67	44.39	14,627,800
Apr 17, 2024	45.74	45.98	45.39	45.89	43.65	11,511,700
Apr 16, 2024	46.47	46.48	45.52	45.55	43.32	8,639,000
Apr 15, 2024	47.12	47.32	46.36	46.53	44.26	9,257,500
Apr 12, 2024	47.35	47.83	46.78	47.07	44.77	7,885,700
Apr 11, 2024	47.30	47.36	46.80	47.27	44.96	8,085,400
Apr 10, 2024	47.74	47.75	46.97	47.24	44.93	5,594,000
Apr 9, 2024	47.83	47.98	47.71	47.90	45.56	2,935,700
Apr 8, 2024	48.03	48.17	47.71	47.84	45.50	4,676,400
Apr 5, 2024	48.34	48.38	47.93	48.04	45.69	3,428,200
Apr 4, 2024	48.03	48.42	47.98	48.28	45.92	3,416,500
Apr 3, 2024	48.78	48.87	48.25	48.39	46.03	3,801,800
Apr 2, 2024	48.68	48.79	48.32	48.66	46.28	2,979,000
Apr 1, 2024	49.10	49.10	48.54	48.61	46.23	4,687,100
Mar 28, 2024	48.95	49.09	48.75	48.95	46.56	5,304,000
Mar 27, 2024	48.50	48.83	48.14	48.81	46.42	2,654,300
Mar 26, 2024	48.80	48.80	48.37	48.38	46.02	2,698,000
Mar 25, 2024	48.40	48.88	48.28	48.78	46.40	2,843,300
Mar 22, 2024	48.50	48.52	48.12	48.21	45.85	2,101,300
Mar 21, 2024	48.67	48.90	48.37	48.42	46.05	3,728,100
Mar 20, 2024	48.40	48.71	48.28	48.67	46.29	3,557,100
Mar 19, 2024	48.24	48.61	48.16	48.47	46.10	2,137,900
Mar 18, 2024	48.08	48.15	47.88	48.09	45.74	1,684,000
Mar 15, 2024	48.09	48.38	47.98	48.06	45.71	17,002,300
Mar 14, 2024	48.79	48.80	48.03	48.26	45.90	6,895,700
Mar 13, 2024	48.94	49.10	48.65	48.67	46.29	3,240,800
Mar 12, 2024	48.60	48.75	48.47	48.69	46.31	4,281,100
Mar 11, 2024	48.40	48.58	48.20	48.57	46.20	5,605,000
Mar 8, 2024	48.25	48.38	48.09	48.36	46.00	7,565,900
Mar 7, 2024	47.61	48.15	47.58	48.05	45.70	7,205,400
Mar 6, 2024	47.42	47.90	47.32	47.37	45.06	3,813,600
Mar 5, 2024	47.21	47.53	47.15	47.29	44.98	4,222,800
Mar 4, 2024	47.21	47.33	46.96	47.14	44.84	6,881,500
Mar 1, 2024	46.75	47.29	46.71	47.19	44.88	9,500,500
Feb 29, 2024	46.62	46.93	46.59	46.65	44.37	12,570,900
Feb 28, 2024	46.68	46.82	46.49	46.67	44.39	1,924,500
Feb 27, 2024	46.78	46.96	46.57	46.65	44.37	3,494,000
Feb 26, 2024	47.00	47.02	46.36	46.46	44.19	12,267,000
Feb 23, 2024	46.92	47.10	46.57	47.00	44.70	7,457,300
Feb 22, 2024	46.99	47.12	46.72	47.07	44.77	7,340,200
Feb 21, 2024	46.60	47.07	46.55	46.98	44.68	10,026,000
Feb 20, 2024	46.13	46.86	46.13	46.56	44.28	12,975,500
Feb 16, 2024	45.83	46.49	45.83	46.46	44.19	12,496,900
Feb 15, 2024	45.24	45.96	45.08	45.81	43.57	13,419,700
Feb 14, 2024	0.92 Dividend
Feb 14, 2024	45.80	45.90	45.05	45.14	42.93	16,806,200
Feb 13, 2024	46.98	47.15	46.00	46.37	43.23	8,813,400
Feb 12, 2024	46.27	47.04	45.99	46.93	43.76	13,099,000
Feb 9, 2024	46.34	46.43	45.75	46.03	42.92	5,860,300
Feb 8, 2024	46.30	46.44	46.04	46.20	43.08	10,269,600
Feb 7, 2024	46.76	46.88	46.24	46.35	43.22	9,922,300
Feb 6, 2024	46.84	47.10	46.71	46.74	43.58	4,714,700
Feb 5, 2024	47.46	47.46	46.77	46.82	43.65	16,789,700
Feb 2, 2024	48.02	48.04	47.18	47.51	44.30	10,381,400
Feb 1, 2024	47.96	48.24	47.78	47.95	44.71	9,717,800
Jan 31, 2024	48.20	48.43	47.71	47.74	44.51	14,797,500
Jan 30, 2024	48.15	48.38	47.97	48.19	44.93	6,455,300
Jan 29, 2024	48.25	48.30	47.99	48.17	44.91	5,364,300

TRP.TO TC Energy Corporation

65.27

-0.64%

PPL.TO Pembina Pipeline Corporation

52.42

-0.68%

SOBO.TO South Bow Corporation

34.29

+0.23%

KEY.TO Keyera Corp.

41.21

-1.22%

ALA.TO AltaGas Ltd.

33.65

-1.29%

TRP TC Energy Corporation

45.34

-0.74%

GEI.TO Gibson Energy Inc.

24.40

-2.44%

SOBO South Bow Corporation

23.81

0.00%

ET Energy Transfer LP

20.35

+2.73%

KMI Kinder Morgan, Inc.

27.46

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Enbridge Inc. (ENB.TO)

Related Tickers