UK markets open in 4 hours 25 minutes

Enbridge Inc. (ENB-PFG.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
16.92-0.04 (-0.24%)
At close: 11:30AM EDT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202416.9216.9216.9216.9216.92700
15 May 202416.9816.9816.9616.9616.96400
14 May 202416.9816.9816.9716.9716.972,700
14 May 20240.18644 Dividend
13 May 202417.0517.1517.0517.1416.956,823
10 May 202417.0617.1517.0617.0616.8721,862
09 May 202417.0317.1817.0317.0516.86780
08 May 202417.1317.1417.0517.0516.863,000
07 May 202417.1017.1217.0517.0516.863,391
06 May 202417.1117.1117.0617.0616.873,200
03 May 202417.1517.2617.0117.0116.824,990
02 May 202416.7517.1316.7517.1316.948,150
01 May 202416.9017.0016.9017.0016.826,201
30 Apr 202416.8416.9516.8416.9216.746,091
29 Apr 202416.7116.7816.7116.7816.602,976
26 Apr 202416.6816.7216.6816.7216.544,686
25 Apr 202416.6216.6216.6216.6216.44600
24 Apr 202416.5916.7116.5916.6016.423,659
23 Apr 202416.6616.6616.6016.6016.422,000
22 Apr 202416.7116.7216.6216.6216.446,000
19 Apr 202416.6016.7116.5916.7116.5310,768
18 Apr 202416.6016.6116.6016.6016.424,800
17 Apr 202416.5516.6416.5516.6316.451,800
16 Apr 2024------
15 Apr 202416.6416.6416.6316.6316.452,700
12 Apr 202416.7716.7716.7116.7116.533,822
11 Apr 202416.8016.8016.8016.8016.62783
10 Apr 202416.8016.8016.7516.7516.575,090
09 Apr 202416.7916.8116.7916.8016.622,200
08 Apr 202416.7516.7516.7516.7516.57100
05 Apr 202416.6916.8016.6916.7016.523,792
04 Apr 202416.6916.6916.6416.6916.514,637
03 Apr 202416.6316.6416.6316.6416.462,900
02 Apr 202416.6116.6116.6016.6016.421,800
01 Apr 202416.5216.5216.3916.3916.2113,226
28 Mar 202416.5116.5516.5016.5516.376,557
27 Mar 202416.4716.6216.4616.6216.446,213
26 Mar 202416.4516.4816.4216.4816.302,300
25 Mar 202416.4416.4416.4416.4416.265,000
22 Mar 202416.4316.4416.4316.4416.261,200
21 Mar 202416.4116.4516.4016.4516.273,584
20 Mar 202416.3516.4416.3416.4016.224,609
19 Mar 202416.3516.3616.3516.3616.18400
18 Mar 202416.2716.3316.2716.3316.151,200
15 Mar 202416.2616.2916.2616.2916.113,900
14 Mar 202416.2516.2516.2516.2516.07600
13 Mar 202416.1916.2516.1916.2516.076,600
12 Mar 202416.0816.2016.0816.1916.01500
11 Mar 202416.1116.2316.0816.2316.055,736
08 Mar 202416.1516.1516.1516.1515.973,000
07 Mar 202416.1316.1316.0816.0915.915,900
06 Mar 202416.1616.1616.1616.1615.98100
05 Mar 202416.0816.0816.0816.0815.91300
04 Mar 202416.1616.2016.1516.1615.983,651
01 Mar 202415.9916.1515.9916.1515.972,900
29 Feb 2024------
28 Feb 202416.2416.2415.9515.9515.78500
27 Feb 2024------
26 Feb 2024------
23 Feb 202415.9516.0315.9315.9515.783,767
22 Feb 202415.9715.9715.9515.9615.793,700
21 Feb 202415.9715.9915.9715.9915.82700
20 Feb 202415.9716.0315.9716.0315.861,213
16 Feb 202416.0016.1015.9715.9715.803,536
15 Feb 202416.0416.0815.9516.0815.913,950
14 Feb 202416.1016.1015.9916.0015.834,213
14 Feb 20240.18644 Dividend
13 Feb 202416.2316.2616.1916.2015.844,300
12 Feb 202416.1016.1016.1016.1015.74800
09 Feb 2024------
08 Feb 202416.3516.3616.2516.2515.8971,550
07 Feb 202416.3516.3516.3516.3515.993,800
06 Feb 2024------
05 Feb 202416.3716.4016.3516.4016.0329,500
02 Feb 202416.4416.4416.4416.4416.07600
01 Feb 202416.1016.4316.1016.4316.062,420
31 Jan 202416.1716.1716.1516.1515.796,800
30 Jan 202416.1216.4016.1016.2015.847,375
29 Jan 202416.0316.1716.0316.1715.8113,786
26 Jan 202416.0016.0416.0016.0415.68400
25 Jan 202416.0316.0315.9515.9515.594,963
24 Jan 202416.0016.0215.9116.0215.668,004
23 Jan 202415.9016.0215.7516.0215.661,720
22 Jan 202415.9116.0015.9115.9215.575,734
19 Jan 202416.0316.1015.9615.9615.6016,913
18 Jan 202415.8516.0015.8516.0015.645,957
17 Jan 202415.8515.8515.8515.8515.507,203
16 Jan 202415.6415.8515.6415.8515.504,032
15 Jan 202415.5415.6215.5015.6015.255,203
12 Jan 202415.6215.6215.4615.4615.121,300
11 Jan 202415.4115.6115.4115.6115.263,600
10 Jan 202415.2615.4015.2615.3615.025,098
09 Jan 202415.2915.3615.2915.3615.0213,068
08 Jan 202415.0915.0915.0915.0914.75100
05 Jan 202414.8015.0014.8014.8814.552,100
04 Jan 202414.9314.9314.8014.9014.572,000
03 Jan 202414.6715.0114.6714.9514.622,800
02 Jan 202414.7014.7614.7014.7514.427,500
29 Dec 202314.3714.4914.3714.4914.1712,800
28 Dec 202314.2214.4414.2214.3914.07900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...