Australia markets close in 4 hours 21 minutes

Enbridge Inc. (ENB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.82-0.36 (-0.87%)
At close: 04:00PM EDT
40.85 +0.03 (+0.07%)
After hours: 07:52PM EDT
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202441.1541.2340.7640.8240.822,371,500
16 Sept 202440.8941.2140.8541.1841.183,943,600
13 Sept 202440.4940.7940.4840.7340.732,604,200
12 Sept 202440.3840.5140.2240.4940.492,331,900
11 Sept 202440.2240.2839.7640.2440.242,823,200
10 Sept 202440.8040.8340.0440.2640.262,978,600
09 Sept 202440.4840.8140.4440.7940.792,731,800
06 Sept 202440.3940.7640.2040.3940.393,555,700
05 Sept 202440.5440.8140.4240.4540.453,443,100
04 Sept 202440.2040.6740.1840.4140.413,164,400
03 Sept 202439.9740.3339.6640.2040.203,452,900
30 Aug 202439.6140.3239.4240.1840.184,767,400
29 Aug 202439.4939.6339.3039.5639.562,006,900
28 Aug 202439.5439.6539.2739.3739.372,715,700
27 Aug 202439.7839.9639.6739.6739.672,744,200
26 Aug 202439.7940.0539.7639.8939.893,815,900
23 Aug 202439.3139.7239.2539.6639.665,943,900
22 Aug 202439.0039.0838.8539.0439.046,150,000
21 Aug 202439.2039.3338.9639.0039.002,678,600
20 Aug 202439.1039.2338.9839.0539.055,534,800
19 Aug 202438.7539.2138.7039.1339.138,183,500
16 Aug 202438.6238.7438.4938.7038.703,323,400
15 Aug 202438.8238.8338.4438.5738.574,102,300
15 Aug 20240.667 Dividend
14 Aug 202439.5039.7239.3039.5438.877,695,100
13 Aug 202439.0639.4939.0039.3738.714,966,100
12 Aug 202438.9939.1938.8639.0538.393,232,000
09 Aug 202438.7438.9538.4638.8538.193,740,300
08 Aug 202438.5138.8138.4138.7338.083,912,100
07 Aug 202438.4438.8338.2138.4537.805,357,000
06 Aug 202437.3938.4337.0438.2837.637,570,200
05 Aug 202436.7537.6936.5037.3036.675,973,800
02 Aug 202437.2938.0137.1237.9637.3210,451,300
01 Aug 202437.4937.6437.2137.6036.975,788,500
31 July 202437.4237.5737.2537.4236.794,627,200
30 July 202436.7137.2936.6937.2136.585,288,500
29 July 202436.7436.8636.5736.6836.063,556,400
26 July 202436.5436.7936.3836.6636.043,064,500
25 July 202436.5336.7136.3236.3335.723,503,100
24 July 202436.4536.7936.3736.5735.953,602,000
23 July 202436.7236.7536.4336.4635.844,664,800
22 July 202436.6236.8436.4936.7436.126,790,900
19 July 202436.1636.6936.0736.5435.926,508,400
18 July 202436.1636.4536.0636.2735.665,934,600
17 July 202435.9136.3835.9136.2435.635,535,600
16 July 202435.9136.1235.6836.0135.402,857,600
15 July 202436.2036.2135.7535.7935.193,119,800
12 July 202435.9636.2035.7636.1035.492,917,700
11 July 202435.8535.9635.7335.8035.203,930,100
10 July 202435.4035.7835.3435.7735.172,303,900
09 July 202435.3535.4235.1035.3834.782,650,400
08 July 202435.6135.6335.3035.3834.782,843,400
05 July 202435.9335.9735.5335.6135.012,954,500
03 July 202435.9536.2435.8135.8935.282,220,400
02 July 202435.4235.8735.3935.8135.214,763,200
01 July 202435.6635.9135.2635.2734.683,513,700
28 June 202435.3735.6535.3235.5934.994,374,200
27 June 202435.4335.4335.1735.2634.673,579,600
26 June 202434.8735.4034.7135.3434.744,978,600
25 June 202435.1235.1734.8435.0034.416,006,800
24 June 202434.8035.2134.6835.1234.535,119,800
21 June 202434.8534.8734.6134.7034.116,678,600
20 June 202434.7934.9834.6034.7534.164,787,900
18 June 202434.8534.9934.7234.8034.215,755,300
17 June 202435.0235.0734.7534.8534.263,358,600
14 June 202435.2335.2534.9935.1234.536,904,200
13 June 202435.5335.5835.2835.3734.773,019,100
12 June 202435.8436.0035.5735.6535.055,115,900
11 June 202435.5835.5835.3035.4734.874,648,900
10 June 202435.8135.8135.5935.6735.074,519,500
07 June 202436.0036.0135.7135.7635.164,015,000
06 June 202436.1136.4736.0736.1935.584,191,700
05 June 202436.1936.3136.0736.2835.674,871,200
04 June 202436.2336.2735.8336.0335.424,853,700
03 June 202436.3436.6036.3336.4335.824,811,700
31 May 202435.9736.6235.7436.5835.965,358,600
30 May 202435.7936.0235.6535.7635.163,431,000
29 May 202436.0036.0035.6035.6835.083,301,300
28 May 202436.2736.3736.0036.1135.504,506,100
24 May 202436.1636.3736.1136.2435.633,053,300
23 May 202436.6836.7735.8935.9735.366,789,600
22 May 202436.6736.8336.5036.6135.996,600,400
21 May 202436.7936.9436.5336.7836.167,873,200
20 May 202436.7536.8836.7136.7836.162,704,600
17 May 202436.8636.9036.6336.7536.137,893,600
16 May 202436.8437.0136.6136.7636.145,709,200
15 May 202437.1037.2436.7936.9936.377,338,400
14 May 202436.9237.2236.7036.9936.3711,445,100
14 May 20240.67 Dividend
13 May 202438.0838.1137.6037.8336.5312,823,500
10 May 202438.0438.3737.6537.8036.506,880,200
09 May 202437.3337.5437.3037.3636.084,940,300
08 May 202436.6837.5436.6037.2335.955,838,000
07 May 202436.8336.9236.7336.8335.574,422,200
06 May 202436.5636.7936.5436.6735.414,022,000
03 May 202436.6736.9436.2736.3435.094,208,000
02 May 202435.8936.4735.7536.4235.175,114,800
01 May 202435.5735.9135.3035.5934.377,581,800
30 Apr 202435.8835.8835.5435.5434.328,323,800
29 Apr 202435.9836.0135.6935.9634.739,231,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...