Australia markets close in 2 hours 48 minutes

Enbridge Inc. (ENB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.80+0.36 (+1.05%)
At close: 04:00PM EST
34.77 -0.03 (-0.09%)
After hours: 07:54PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202434.4634.8334.4434.8034.806,758,604
20 Feb 202434.2534.6634.2034.4434.4410,087,900
16 Feb 202433.9734.5033.9634.4234.425,509,100
15 Feb 202433.3534.1133.3234.0134.014,848,200
14 Feb 202433.6533.8833.2433.3333.3314,366,400
13 Feb 202434.7634.8533.8634.1934.1914,184,100
12 Feb 202434.3335.0034.1734.8934.899,441,600
09 Feb 202434.5234.5633.9534.2334.236,800,800
08 Feb 202434.4034.4934.1834.3534.356,682,400
07 Feb 202434.7134.8334.3534.4234.426,189,200
06 Feb 202434.6134.9234.5134.6634.663,344,000
05 Feb 202435.1635.1734.5534.5834.586,262,600
02 Feb 202435.6735.7235.0235.3035.305,092,100
01 Feb 202435.6736.0735.5535.8635.864,457,300
31 Jan 202436.0036.1635.4635.5035.505,385,500
30 Jan 202435.8436.0935.6835.9835.986,881,800
29 Jan 202435.9135.9735.6535.9535.954,097,400
26 Jan 202435.7236.0235.6535.9135.914,115,900
25 Jan 202435.6735.7735.5635.6935.698,512,500
24 Jan 202436.1336.1335.4635.5035.505,627,800
23 Jan 202435.8236.0535.7435.8335.835,420,900
22 Jan 202435.9936.0935.7235.8035.808,502,700
19 Jan 202435.7936.0735.6435.9835.986,381,400
18 Jan 202436.0436.2735.7035.7935.797,443,800
17 Jan 202436.3536.4235.9736.0936.096,574,600
16 Jan 202436.7537.1536.5636.6436.644,141,900
12 Jan 202437.0837.1336.7836.8436.842,857,400
11 Jan 202436.9637.0336.4036.6236.623,650,800
10 Jan 202436.7337.0336.6836.9036.905,880,800
09 Jan 202437.1237.1636.6936.7036.702,962,400
08 Jan 202436.7037.2736.4837.2137.214,590,900
05 Jan 202436.6636.9836.5236.7036.702,642,700
04 Jan 202436.6536.8936.4736.5036.505,765,200
03 Jan 202436.1836.5936.1736.4736.473,128,500
02 Jan 202436.0336.3235.9536.3036.304,183,500
29 Dec 202336.0836.1335.9436.0236.023,505,700
28 Dec 202336.2436.4835.9936.0836.083,418,100
27 Dec 202336.2536.5236.1636.3136.313,133,500
26 Dec 202336.1036.4936.0536.3236.322,395,000
22 Dec 202335.9336.2235.8736.0636.063,413,200
21 Dec 202335.5035.8335.4835.8135.814,596,800
20 Dec 202336.0036.1135.3435.3535.355,787,900
19 Dec 202335.5936.0635.5735.9235.923,457,100
18 Dec 202335.7135.7835.4035.5135.513,783,900
15 Dec 202335.4635.6035.2235.3835.385,659,900
14 Dec 202335.8335.9935.4535.5635.567,858,100
13 Dec 202334.7635.5534.6135.4835.488,110,200
12 Dec 202334.9735.1234.4434.6834.683,926,700
11 Dec 202334.9535.0634.8334.9934.993,911,400
08 Dec 202334.8734.9634.7434.9234.923,169,300
07 Dec 202334.9934.9934.7334.8034.802,905,100
06 Dec 202335.1435.2934.8634.8734.874,025,100
05 Dec 202335.0835.2935.0235.0935.094,526,300
04 Dec 202334.9635.3034.9135.1535.1510,479,000
01 Dec 202334.8735.3334.8735.1835.187,287,800
30 Nov 202334.6434.9634.4134.8734.874,976,600
29 Nov 202334.3534.7034.3534.5134.514,881,500
28 Nov 202334.0534.3834.0034.1534.154,345,600
27 Nov 202334.0734.1733.8533.9433.949,124,500
24 Nov 202333.9834.3433.9734.2334.231,684,600
22 Nov 202333.6133.9933.5133.9333.936,390,700
21 Nov 202333.7033.9633.5833.8633.865,787,700
20 Nov 202333.7033.8533.5933.6833.689,946,300
17 Nov 202333.2233.8133.1433.6833.687,474,100
16 Nov 202333.2833.4432.7632.9032.909,590,000
15 Nov 202333.3233.7133.2733.4033.404,784,400
14 Nov 202333.6533.6833.1733.2733.2713,770,200
14 Nov 20230.643 Dividend
13 Nov 202333.4033.8533.3033.8133.177,615,200
10 Nov 202333.5233.6433.1033.4032.763,319,500
09 Nov 202333.7133.9333.3633.3732.743,174,700
08 Nov 202333.4733.8333.4033.5632.923,760,900
07 Nov 202333.5633.8333.4633.6433.004,131,000
06 Nov 202334.0534.1133.7833.8533.214,267,000
03 Nov 202333.9034.1733.6033.8333.1911,493,100
02 Nov 202332.6633.6632.6533.5132.876,862,900
01 Nov 202332.1832.4631.9432.4031.787,240,000
31 Oct 202331.8832.1131.6832.0431.434,714,500
30 Oct 202331.6331.9831.4731.8631.254,424,000
27 Oct 202332.1632.2031.3131.3930.795,452,200
26 Oct 202332.0632.2631.8832.0031.394,770,400
25 Oct 202331.9832.3831.8232.2631.656,242,100
24 Oct 202332.2932.3431.9532.1331.526,477,000
23 Oct 202331.7332.2631.4732.1231.519,783,300
20 Oct 202332.0132.0231.6431.8231.217,049,400
19 Oct 202332.1132.3831.8732.0931.488,209,400
18 Oct 202332.5532.5531.9432.1831.577,221,100
17 Oct 202332.7933.0232.4332.5931.977,698,000
16 Oct 202332.9133.2432.6833.1532.524,061,700
13 Oct 202332.8832.9032.4532.7332.114,612,300
12 Oct 202332.9532.9632.2032.5531.934,227,300
11 Oct 202332.4532.8632.4032.8132.192,911,400
10 Oct 202332.3532.4932.0632.4231.805,041,400
09 Oct 202332.2132.4832.0832.3731.753,129,700
06 Oct 202331.5831.8731.2731.8231.213,679,300
05 Oct 202331.2031.8731.1731.7531.153,936,600
04 Oct 202331.4331.5231.0331.3830.784,984,000
03 Oct 202331.7531.8531.2031.5730.979,044,600
02 Oct 202333.1433.1631.6931.9931.3810,210,700
29 Sept 202333.7633.8533.1633.1932.565,026,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...