UK markets closed

Enbridge Inc. 6.375 SNT18 B 78 (ENBA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.03+0.01 (+0.05%)
As of 11:52AM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202324.9625.0924.9625.0325.0321,736
31 Jan 202324.8725.0424.8425.0225.02126,100
30 Jan 202324.7224.9424.7224.9024.9069,400
27 Jan 202324.7924.8824.7724.7724.7743,400
26 Jan 202324.8324.9224.7524.8624.8655,300
25 Jan 202324.7624.9124.7524.8724.8790,000
24 Jan 202324.8024.9524.8024.9124.9175,400
23 Jan 202324.7924.8824.7524.8524.8548,700
20 Jan 202324.7324.9124.6624.8524.8594,100
19 Jan 202324.7124.8524.5724.7724.7781,600
18 Jan 202324.8424.9924.7424.8024.8044,100
17 Jan 202324.7024.8924.6724.8024.8071,500
13 Jan 202324.7424.8324.6024.6724.6785,400
12 Jan 202324.5424.7924.5024.7624.76117,400
11 Jan 202324.5024.7624.4324.5424.54113,900
10 Jan 202324.4524.5424.4324.4624.46149,100
09 Jan 202324.4924.6024.4424.4824.48170,800
06 Jan 202324.5124.5824.4424.4924.49176,600
05 Jan 202324.5224.7224.4524.5024.50130,000
04 Jan 202324.7324.7524.5424.5424.5448,900
03 Jan 202324.3524.8024.3524.6324.63121,100
30 Dec 202224.4024.4524.2824.4024.4077,800
29 Dec 202224.1524.4424.1524.3924.3942,400
28 Dec 202224.3624.6024.3624.5124.5140,900
27 Dec 202224.4824.4924.3624.4624.4646,000
23 Dec 202224.4324.6724.3124.4824.4882,200
22 Dec 202224.4724.6224.3524.4724.4759,200
21 Dec 202224.5524.6424.3024.5624.561,439,100
20 Dec 202224.4724.6324.4224.5824.5861,500
19 Dec 202224.2524.5624.2524.5524.5593,900
16 Dec 202224.2624.4024.1524.3424.34227,200
15 Dec 202224.2824.4024.2624.3424.3473,600
14 Dec 202224.2624.4024.2024.3824.3896,100
13 Dec 202224.3324.4224.2024.3824.3880,300
12 Dec 202224.0824.2724.0124.2024.2095,500
09 Dec 202224.1524.2524.0624.0624.0642,100
08 Dec 202224.2024.2824.1124.1524.1558,800
07 Dec 202224.0624.2224.0624.2224.2253,900
06 Dec 202224.1724.3624.0024.0524.0566,400
05 Dec 202224.3724.4524.0624.1324.13104,100
02 Dec 202224.2624.4224.1924.4024.4052,700
01 Dec 202224.3924.4324.1324.3524.3579,600
30 Nov 202224.0924.3424.0524.3424.34135,300
29 Nov 202224.1524.2024.0624.1324.1349,100
28 Nov 202224.1824.2424.1024.2024.2072,700
25 Nov 202224.0924.1424.0824.1424.1430,100
23 Nov 202224.2124.2124.0924.1224.1250,200
22 Nov 202224.2024.3524.0724.1324.1344,800
21 Nov 202224.2024.2224.0624.1324.13137,600
18 Nov 202224.1324.2524.0124.1724.1766,400
17 Nov 202224.1224.2524.1024.1324.1341,000
16 Nov 202224.2324.2524.1524.2224.2251,700
15 Nov 202224.2724.4824.2624.2724.2745,600
14 Nov 202224.4424.4424.0724.1724.1769,500
11 Nov 202224.1424.4624.0624.4124.4158,300
10 Nov 202223.8824.2023.8824.1724.1776,800
09 Nov 202223.8423.9123.5323.6723.6778,500
08 Nov 202223.7023.9823.6423.8423.8450,700
07 Nov 202223.4923.7023.4123.6923.6953,500
04 Nov 202223.4523.5323.3123.5223.5263,300
03 Nov 202223.5123.7723.3623.3723.3772,600
02 Nov 202223.6123.7723.4723.5723.5759,100
01 Nov 202223.7823.8323.5523.6323.6354,600
31 Oct 202223.6323.7523.5323.7523.7569,200
28 Oct 202223.7323.8923.5523.5623.5660,000
27 Oct 202223.8223.9723.7223.7923.7933,200
26 Oct 202223.9623.9623.7923.8523.8547,400
25 Oct 202223.8623.9623.8123.8823.8830,100
24 Oct 202223.7923.8923.6723.8023.8025,000
21 Oct 202223.7623.8823.6623.7323.7337,600
20 Oct 202223.8223.9523.6723.8523.8543,200
19 Oct 202223.8023.9723.7423.9123.9130,200
18 Oct 202224.0824.1023.7523.8123.8147,700
17 Oct 202223.9624.1023.9624.0524.0541,200
14 Oct 202224.0024.0623.8823.9623.9627,000
13 Oct 202223.7724.0723.7524.0024.0044,400
12 Oct 202223.8023.9823.8023.9523.9532,000
11 Oct 202223.9023.9523.6223.8923.8945,900
10 Oct 202223.9324.0623.9023.9223.9242,000
07 Oct 202223.8824.0923.8724.0024.0063,400
06 Oct 202223.7524.0423.7523.9723.9734,900
05 Oct 202223.7324.0223.6423.6923.6938,600
04 Oct 202223.9924.1823.8823.8823.8831,000
03 Oct 202223.5923.9023.5923.8923.8936,000
30 Sept 202223.0723.7923.0723.6723.67214,100
29 Sept 202223.3223.4022.8123.0723.0748,700
28 Sept 202223.6923.9423.6923.7523.7580,700
27 Sept 202223.7523.9023.6323.7223.7251,600
26 Sept 202223.9224.0523.6523.7023.7057,300
23 Sept 202224.0624.2323.9323.9623.9656,600
22 Sept 202224.2924.4324.1524.1524.1527,900
21 Sept 202224.4524.4924.3324.3524.3531,200
20 Sept 202224.4024.4924.3224.3524.3528,200
19 Sept 202224.4624.5224.3624.4424.4444,200
16 Sept 202224.5024.5624.4024.4924.4930,800
15 Sept 202224.5024.8224.5024.6124.6197,000
14 Sept 202224.3224.5824.3024.5124.51180,500
13 Sept 202224.2824.5324.2024.4424.4440,500
12 Sept 202224.4824.6024.4324.4624.4635,100
09 Sept 202224.3924.5724.3524.4724.4747,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...