UK Markets close in 6 hrs 39 mins

Enbridge Inc. 6.375 SNT18 B 78 (ENBA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.14+0.02 (+0.08%)
At close: 01:00PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022------
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
08 Sept 202224.4624.4624.3224.3924.3923,900
07 Sept 202224.4724.5924.3724.4424.4427,100
06 Sept 202224.5024.6924.2524.4724.4741,800
02 Sept 202224.5824.6924.4524.4524.4533,200
01 Sept 202224.4224.6824.4224.4424.4433,200
31 Aug 202224.6424.7324.4024.5624.56282,000
30 Aug 202224.8124.8324.6224.6624.6619,200
29 Aug 202224.8024.9324.7524.8224.8232,500
26 Aug 202225.0125.0124.7324.7724.7722,500
25 Aug 202224.7424.9624.7424.9624.9631,200
24 Aug 202224.6424.9024.6024.7024.7029,200
23 Aug 202224.7224.8524.6124.6824.6841,200
22 Aug 202224.9524.9724.7924.8024.8019,100
19 Aug 202224.9125.0324.7324.9624.9645,800
18 Aug 202225.0125.1224.9625.0525.0541,500
17 Aug 202225.0525.1325.0025.0325.0321,700
16 Aug 202225.2025.2325.1125.1125.1125,200
15 Aug 202225.2425.3125.0625.2825.2831,800
12 Aug 202225.1425.2725.0225.2425.2437,500
11 Aug 202225.1425.1425.0025.0825.0825,800
10 Aug 202225.1625.2625.0525.1625.1617,900
09 Aug 202225.3425.3424.9825.0525.0524,200
08 Aug 202225.2225.3625.2225.2425.2419,900
05 Aug 202225.2325.4125.2125.2825.2815,500
04 Aug 202225.1325.3925.1325.3925.3934,300
03 Aug 202225.1325.2325.0825.1825.1836,000
02 Aug 202225.3125.5225.0725.1225.1237,700
01 Aug 202225.3625.5224.9525.3825.3860,200
29 Jul 202225.2525.5225.2525.5225.5289,200
28 Jul 202225.1325.4125.1025.3925.3919,800
27 Jul 202225.1125.2025.0825.1925.1918,200
26 Jul 202225.0925.2324.9225.1125.11180,200
25 Jul 202225.0825.1824.9825.0225.0221,900
22 Jul 202224.9025.1924.9025.0625.0624,700
21 Jul 202224.9124.9724.8524.9124.9136,500
20 Jul 202224.9024.9924.8724.9024.9030,600
19 Jul 202224.9424.9924.8424.9324.9330,800
18 Jul 202224.9725.0624.9024.9424.9432,400
15 Jul 202224.7524.9024.7224.9024.9031,200
14 Jul 202224.7224.7924.6024.7124.7123,400
13 Jul 202224.8525.0624.7124.8124.8138,800
12 Jul 202225.0525.0924.8624.9024.9076,200
11 Jul 202224.8825.1324.8525.0825.0824,900
08 Jul 202225.0025.0824.8424.8924.8943,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...