ENBA - Enbridge Inc. 6.375 SNT18 B 78
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | - | - | - | - | - | - |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | - | - | - | - | - | - |
| 08 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | - | - | - | - | - | - |
| 02 May 2023 | - | - | - | - | - | - |
| 01 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | - | - | - | - | - | - |
| 27 Apr 2023 | - | - | - | - | - | - |
| 26 Apr 2023 | - | - | - | - | - | - |
| 25 Apr 2023 | - | - | - | - | - | - |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | - | - | - | - | - | - |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | 25.40 | 25.41 | 25.40 | 25.40 | 25.40 | 21,500 |
| 13 Apr 2023 | 25.39 | 25.41 | 25.39 | 25.40 | 25.40 | 133,700 |
| 12 Apr 2023 | 25.39 | 25.40 | 25.39 | 25.39 | 25.39 | 27,500 |
| 11 Apr 2023 | 25.39 | 25.40 | 25.39 | 25.39 | 25.39 | 32,800 |
| 10 Apr 2023 | 25.38 | 25.40 | 25.38 | 25.39 | 25.39 | 59,600 |
| 06 Apr 2023 | 25.38 | 25.40 | 25.38 | 25.39 | 25.39 | 125,400 |
| 05 Apr 2023 | 25.38 | 25.38 | 25.37 | 25.37 | 25.37 | 29,200 |
| 04 Apr 2023 | 25.36 | 25.37 | 25.36 | 25.37 | 25.37 | 37,600 |
| 03 Apr 2023 | 25.37 | 25.38 | 25.35 | 25.36 | 25.36 | 66,200 |
| 31 Mar 2023 | 25.36 | 25.39 | 25.34 | 25.39 | 25.39 | 111,500 |
| 30 Mar 2023 | 25.33 | 25.35 | 25.33 | 25.34 | 25.34 | 82,800 |
| 29 Mar 2023 | 25.33 | 25.35 | 25.33 | 25.33 | 25.33 | 119,400 |
| 28 Mar 2023 | 25.33 | 25.35 | 25.33 | 25.33 | 25.33 | 96,800 |
| 27 Mar 2023 | 25.31 | 25.34 | 25.31 | 25.33 | 25.33 | 112,200 |
| 24 Mar 2023 | 25.30 | 25.32 | 25.30 | 25.31 | 25.31 | 67,600 |
| 23 Mar 2023 | 25.29 | 25.31 | 25.29 | 25.30 | 25.30 | 85,800 |
| 22 Mar 2023 | 25.28 | 25.31 | 25.28 | 25.29 | 25.29 | 255,100 |
| 21 Mar 2023 | 25.28 | 25.29 | 25.27 | 25.28 | 25.28 | 44,500 |
| 20 Mar 2023 | 25.27 | 25.28 | 25.27 | 25.27 | 25.27 | 57,600 |
| 17 Mar 2023 | 25.27 | 25.29 | 25.27 | 25.28 | 25.28 | 44,400 |
| 16 Mar 2023 | 25.26 | 25.28 | 25.26 | 25.27 | 25.27 | 232,000 |
| 15 Mar 2023 | 25.26 | 25.27 | 25.25 | 25.25 | 25.25 | 86,000 |
| 14 Mar 2023 | 25.23 | 25.27 | 25.23 | 25.25 | 25.25 | 424,500 |
| 13 Mar 2023 | 25.25 | 25.26 | 25.15 | 25.23 | 25.23 | 742,400 |
| 10 Mar 2023 | 25.24 | 25.27 | 25.24 | 25.25 | 25.25 | 334,800 |
| 09 Mar 2023 | 25.17 | 25.21 | 25.04 | 25.04 | 25.04 | 51,800 |
| 08 Mar 2023 | 25.11 | 25.17 | 25.11 | 25.16 | 25.16 | 35,700 |
| 07 Mar 2023 | 25.14 | 25.18 | 25.13 | 25.13 | 25.13 | 41,700 |
| 06 Mar 2023 | 25.14 | 25.18 | 25.06 | 25.18 | 25.18 | 28,200 |
| 03 Mar 2023 | 25.09 | 25.12 | 25.03 | 25.12 | 25.12 | 25,600 |
| 02 Mar 2023 | 24.98 | 25.09 | 24.96 | 25.09 | 25.09 | 22,900 |
| 01 Mar 2023 | 25.01 | 25.05 | 24.97 | 25.02 | 25.02 | 21,500 |
| 28 Feb 2023 | 25.00 | 25.05 | 24.90 | 25.05 | 25.05 | 73,400 |
| 27 Feb 2023 | 24.98 | 25.00 | 24.93 | 25.00 | 25.00 | 34,600 |
| 24 Feb 2023 | 24.92 | 24.98 | 24.88 | 24.98 | 24.98 | 19,300 |
| 23 Feb 2023 | 24.86 | 24.95 | 24.85 | 24.93 | 24.93 | 33,800 |
| 22 Feb 2023 | 24.81 | 24.89 | 24.81 | 24.88 | 24.88 | 24,500 |
| 21 Feb 2023 | 24.84 | 24.95 | 24.80 | 24.80 | 24.80 | 52,500 |
| 17 Feb 2023 | 24.82 | 24.90 | 24.80 | 24.90 | 24.90 | 45,200 |
| 16 Feb 2023 | 24.90 | 24.90 | 24.74 | 24.88 | 24.88 | 309,900 |
| 15 Feb 2023 | 24.98 | 25.00 | 24.69 | 24.97 | 24.97 | 129,400 |
| 14 Feb 2023 | 24.86 | 25.02 | 24.86 | 24.97 | 24.97 | 42,100 |
| 13 Feb 2023 | 24.89 | 24.92 | 24.85 | 24.91 | 24.91 | 30,200 |
| 10 Feb 2023 | 24.92 | 24.92 | 24.86 | 24.87 | 24.87 | 50,300 |
| 09 Feb 2023 | 24.93 | 24.95 | 24.86 | 24.89 | 24.89 | 38,500 |
| 08 Feb 2023 | 24.82 | 24.95 | 24.82 | 24.90 | 24.90 | 57,600 |
| 07 Feb 2023 | 24.85 | 24.85 | 24.77 | 24.77 | 24.77 | 88,000 |
| 06 Feb 2023 | 24.82 | 24.93 | 24.82 | 24.82 | 24.82 | 44,300 |
| 03 Feb 2023 | 24.79 | 24.95 | 24.79 | 24.92 | 24.92 | 43,900 |
| 02 Feb 2023 | 25.02 | 25.08 | 24.80 | 24.87 | 24.87 | 308,500 |
| 01 Feb 2023 | 24.96 | 25.09 | 24.96 | 25.01 | 25.01 | 51,100 |
| 31 Jan 2023 | 24.87 | 25.04 | 24.84 | 25.02 | 25.02 | 126,100 |
| 30 Jan 2023 | 24.72 | 24.94 | 24.72 | 24.90 | 24.90 | 69,400 |
| 27 Jan 2023 | 24.79 | 24.88 | 24.77 | 24.77 | 24.77 | 43,400 |
| 26 Jan 2023 | 24.83 | 24.92 | 24.75 | 24.86 | 24.86 | 55,300 |
| 25 Jan 2023 | 24.76 | 24.91 | 24.75 | 24.87 | 24.87 | 90,000 |
| 24 Jan 2023 | 24.80 | 24.95 | 24.80 | 24.91 | 24.91 | 75,400 |
| 23 Jan 2023 | 24.79 | 24.88 | 24.75 | 24.85 | 24.85 | 48,700 |
| 20 Jan 2023 | 24.73 | 24.91 | 24.66 | 24.85 | 24.85 | 94,100 |
| 19 Jan 2023 | 24.71 | 24.85 | 24.57 | 24.77 | 24.77 | 81,600 |
| 18 Jan 2023 | 24.84 | 24.99 | 24.74 | 24.80 | 24.80 | 44,100 |
| 17 Jan 2023 | 24.70 | 24.89 | 24.67 | 24.80 | 24.80 | 71,500 |
| 13 Jan 2023 | 24.74 | 24.83 | 24.60 | 24.67 | 24.67 | 85,400 |
| 12 Jan 2023 | 24.54 | 24.79 | 24.50 | 24.76 | 24.76 | 117,400 |
| 11 Jan 2023 | 24.50 | 24.76 | 24.43 | 24.54 | 24.54 | 113,900 |
| 10 Jan 2023 | 24.45 | 24.54 | 24.43 | 24.46 | 24.46 | 149,100 |
| 09 Jan 2023 | 24.49 | 24.60 | 24.44 | 24.48 | 24.48 | 170,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.