Australia markets closed

Enbridge Inc. (ENB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.54+0.27 (+0.74%)
At close: 04:00PM EDT
36.65 +0.11 (+0.30%)
After hours: 07:54PM EDT
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202436.1636.6936.0736.5436.546,507,500
18 July 202436.1636.4536.0636.2736.275,934,600
17 July 202435.9136.3835.9136.2436.245,535,600
16 July 202435.9136.1235.6836.0136.012,857,600
15 July 202436.2036.2135.7535.7935.793,119,800
12 July 202435.9636.2035.7636.1036.102,917,100
11 July 202435.8535.9635.7335.8035.803,930,100
10 July 202435.4035.7835.3435.7735.772,303,900
09 July 202435.3535.4235.1035.3835.382,650,400
08 July 202435.6135.6335.3035.3835.382,843,400
05 July 202435.9335.9735.5335.6135.612,954,500
03 July 202435.9536.2435.8135.8935.892,220,400
02 July 202435.4235.8735.3935.8135.814,763,200
01 July 202435.6635.9135.2635.2735.273,513,700
28 June 202435.3735.6535.3235.5935.594,374,200
27 June 202435.4335.4335.1735.2635.263,579,600
26 June 202434.8735.4034.7135.3435.344,978,600
25 June 202435.1235.1734.8435.0035.006,006,800
24 June 202434.8035.2134.6835.1235.125,119,800
21 June 202434.8534.8734.6134.7034.706,678,600
20 June 202434.7934.9834.6034.7534.754,787,900
18 June 202434.8534.9934.7234.8034.805,755,300
17 June 202435.0235.0734.7534.8534.853,358,600
14 June 202435.2335.2534.9935.1235.126,904,200
13 June 202435.5335.5835.2835.3735.373,019,100
12 June 202435.8436.0035.5735.6535.655,115,900
11 June 202435.5835.5835.3035.4735.474,648,900
10 June 202435.8135.8135.5935.6735.674,519,500
07 June 202436.0036.0135.7135.7635.764,015,000
06 June 202436.1136.4736.0736.1936.194,191,700
05 June 202436.1936.3136.0736.2836.284,871,200
04 June 202436.2336.2735.8336.0336.034,853,700
03 June 202436.3436.6036.3336.4336.434,811,700
31 May 202435.9736.6235.7436.5836.585,358,600
30 May 202435.7936.0235.6535.7635.763,431,000
29 May 202436.0036.0035.6035.6835.683,301,300
28 May 202436.2736.3736.0036.1136.114,506,100
24 May 202436.1636.3736.1136.2436.243,053,300
23 May 202436.6836.7735.8935.9735.976,789,600
22 May 202436.6736.8336.5036.6136.616,600,400
21 May 202436.7936.9436.5336.7836.787,873,200
20 May 202436.7536.8836.7136.7836.782,704,600
17 May 202436.8636.9036.6336.7536.757,893,600
16 May 202436.8437.0136.6136.7636.765,709,200
15 May 202437.1037.2436.7936.9936.997,338,400
14 May 202436.9237.2236.7036.9936.9911,445,100
14 May 20240.67 Dividend
13 May 202438.0838.1137.6037.8337.1612,823,500
10 May 202438.0438.3737.6537.8037.136,880,200
09 May 202437.3337.5437.3037.3636.704,940,300
08 May 202436.6837.5436.6037.2336.575,838,000
07 May 202436.8336.9236.7336.8336.184,422,200
06 May 202436.5636.7936.5436.6736.024,022,000
03 May 202436.6736.9436.2736.3435.704,208,000
02 May 202435.8936.4735.7536.4235.775,114,800
01 May 202435.5735.9135.3035.5934.967,581,800
30 Apr 202435.8835.8835.5435.5434.918,323,800
29 Apr 202435.9836.0135.6935.9635.329,231,500
26 Apr 202436.2536.3535.7735.8235.194,385,200
25 Apr 202435.4436.3535.3136.2635.6210,012,100
24 Apr 202435.4635.7235.2235.6635.038,010,300
23 Apr 202435.2735.5335.1835.4234.7912,397,900
22 Apr 202434.9135.3734.6335.3534.7212,530,500
19 Apr 202433.9334.9233.9234.8634.2410,628,100
18 Apr 202433.3833.9533.3533.9033.307,831,900
17 Apr 202433.1433.3932.8533.3332.747,825,400
16 Apr 202433.6133.6532.9532.9732.398,660,800
15 Apr 202434.2534.4533.6133.7533.154,758,800
12 Apr 202434.5334.8033.9334.1833.574,922,500
11 Apr 202434.6134.6434.1234.5533.944,349,100
10 Apr 202435.0135.0234.2834.5433.936,514,400
09 Apr 202435.2735.3935.1135.3234.693,296,500
08 Apr 202435.4235.4935.1235.2434.623,246,000
05 Apr 202435.5035.5135.1335.3534.723,643,600
04 Apr 202435.8435.9035.4635.6435.013,854,500
03 Apr 202435.8836.0635.6535.7935.163,739,600
02 Apr 202435.8935.9435.5935.8535.224,438,100
01 Apr 202436.2236.2235.7335.8335.204,721,300
28 Mar 202436.0536.2635.9636.1835.543,883,700
27 Mar 202435.6535.9935.4435.9935.355,966,700
26 Mar 202436.0036.0135.6035.6535.022,572,100
25 Mar 202435.6236.0035.5735.9435.304,290,100
22 Mar 202435.7435.8035.3735.4534.823,118,200
21 Mar 202436.0336.2335.7435.7935.163,466,400
20 Mar 202435.6036.1035.5236.0935.453,625,000
19 Mar 202435.4735.8435.3835.7535.122,761,000
18 Mar 202435.5235.5735.3535.5234.895,164,200
15 Mar 202435.5835.7835.4835.5234.893,791,000
14 Mar 202436.1936.1935.4835.6735.043,952,600
13 Mar 202436.2536.4136.1136.1435.502,594,400
12 Mar 202436.0036.1335.8836.0935.453,505,900
11 Mar 202435.8636.0335.7236.0235.383,646,600
08 Mar 202435.9135.9635.7035.8435.214,889,500
07 Mar 202435.3335.7735.2835.7035.076,232,700
06 Mar 202435.0635.4134.9835.0534.434,422,700
05 Mar 202434.7435.0334.7034.7834.163,956,100
04 Mar 202434.8034.9034.5934.7234.113,683,500
01 Mar 202434.4234.8934.3734.8034.185,216,300
29 Feb 202434.3934.5934.3434.4233.818,208,900
28 Feb 202434.4034.4934.2534.3833.773,099,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...