Get our best money-saving hacks and pro tips now

Enbridge Inc. (ENB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.14

+0.06

(+0.16%)

As of 09:57AM EDT. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	37.24	37.24	37.06	37.14	37.14	193,158
21 Mar 2023	37.38	37.61	36.95	37.08	37.08	3,545,900
20 Mar 2023	36.55	37.36	36.54	37.15	37.15	4,530,000
17 Mar 2023	36.93	37.00	36.32	36.56	36.56	4,391,300
16 Mar 2023	36.29	37.02	36.16	37.02	37.02	5,294,000
15 Mar 2023	37.53	37.53	36.10	36.59	36.59	7,605,200
14 Mar 2023	38.39	38.82	37.88	38.25	38.25	3,487,900
13 Mar 2023	37.52	38.42	37.42	38.23	38.23	7,196,500
10 Mar 2023	38.17	38.31	37.60	37.84	37.84	3,853,700
09 Mar 2023	38.50	38.89	37.92	37.99	37.99	4,133,500
08 Mar 2023	38.26	38.60	38.17	38.39	38.39	2,870,100
07 Mar 2023	38.86	38.86	38.05	38.33	38.33	5,539,600
06 Mar 2023	38.90	38.95	38.65	38.82	38.82	2,930,600
03 Mar 2023	38.61	38.97	38.57	38.86	38.86	3,125,900
02 Mar 2023	38.10	38.71	37.87	38.66	38.66	3,546,000
01 Mar 2023	37.61	38.17	37.55	38.01	38.01	4,163,000
28 Feb 2023	38.05	38.09	37.51	37.52	37.52	3,960,300
27 Feb 2023	38.06	38.48	37.95	38.02	38.02	3,031,000
24 Feb 2023	37.50	37.84	37.39	37.82	37.82	3,461,000
23 Feb 2023	38.31	38.33	37.60	37.85	37.85	5,627,900
22 Feb 2023	38.03	38.46	37.53	37.80	37.80	6,886,000
21 Feb 2023	38.51	38.73	38.03	38.08	38.08	2,912,600
17 Feb 2023	38.84	39.07	38.49	38.90	38.90	3,549,000
16 Feb 2023	39.00	39.51	38.82	39.16	39.16	3,683,400
15 Feb 2023	39.37	39.61	39.20	39.51	39.51	4,033,700
14 Feb 2023	40.04	40.11	39.46	39.77	39.77	4,916,400
14 Feb 2023	0.666 Dividend
13 Feb 2023	40.58	40.92	40.45	40.90	40.23	6,664,500
10 Feb 2023	39.59	40.65	39.49	40.59	39.93	3,695,700
09 Feb 2023	39.62	39.97	39.20	39.31	38.67	3,608,600
08 Feb 2023	40.41	40.47	39.37	39.54	38.90	5,168,700
07 Feb 2023	40.45	40.98	40.30	40.75	40.09	2,677,900
06 Feb 2023	40.53	40.76	40.14	40.49	39.83	2,610,500
03 Feb 2023	40.40	40.77	40.28	40.57	39.91	3,110,400
02 Feb 2023	40.88	41.02	40.52	40.59	39.93	3,428,000
01 Feb 2023	41.05	41.14	40.31	40.72	40.06	4,433,900
31 Jan 2023	40.52	40.98	40.41	40.97	40.30	3,256,100
30 Jan 2023	40.80	40.92	40.51	40.53	39.87	2,255,400
27 Jan 2023	40.64	41.05	40.53	40.84	40.17	2,957,800
26 Jan 2023	40.83	40.89	40.43	40.65	39.99	2,652,200
25 Jan 2023	41.22	41.35	40.30	40.47	39.81	4,082,000
24 Jan 2023	41.85	41.85	41.14	41.53	40.85	4,284,700
23 Jan 2023	41.99	42.06	41.64	41.88	41.20	2,152,200
20 Jan 2023	41.43	41.91	41.08	41.86	41.18	2,506,200
19 Jan 2023	41.04	41.54	41.00	41.38	40.71	1,893,100
18 Jan 2023	41.82	42.11	41.15	41.19	40.52	2,219,400
17 Jan 2023	41.61	41.83	41.56	41.68	41.00	2,359,600
13 Jan 2023	41.75	42.04	41.53	41.76	41.08	3,010,600
12 Jan 2023	41.58	42.00	41.31	41.92	41.24	2,613,000
11 Jan 2023	41.16	41.40	40.96	41.31	40.64	1,871,600
10 Jan 2023	41.16	41.16	40.64	40.98	40.31	2,209,600
09 Jan 2023	40.92	41.14	40.86	41.00	40.33	2,397,500
06 Jan 2023	39.94	40.66	39.83	40.52	39.86	3,519,400
05 Jan 2023	39.62	39.81	39.27	39.61	38.97	2,282,800
04 Jan 2023	39.16	40.03	39.16	39.77	39.12	4,101,900
03 Jan 2023	38.91	39.29	38.71	39.03	38.39	2,926,300
30 Dec 2022	39.06	39.34	39.00	39.10	38.46	1,948,000
29 Dec 2022	38.91	39.38	38.86	39.27	38.63	1,686,400
28 Dec 2022	39.61	39.74	38.76	38.81	38.18	2,305,100
27 Dec 2022	39.44	39.71	39.36	39.66	39.01	1,586,400
23 Dec 2022	39.00	39.54	38.93	39.49	38.85	2,215,200
22 Dec 2022	39.16	39.23	38.23	38.83	38.20	2,970,600
21 Dec 2022	38.91	39.34	38.79	39.29	38.65	5,296,100
20 Dec 2022	38.05	38.70	37.96	38.49	37.86	3,547,500
19 Dec 2022	38.58	38.63	37.72	37.90	37.28	8,478,000
16 Dec 2022	38.46	38.62	38.01	38.37	37.75	4,599,200
15 Dec 2022	39.50	39.50	38.69	38.93	38.30	3,369,400
14 Dec 2022	39.78	40.09	39.46	39.71	39.06	3,887,300
13 Dec 2022	39.87	40.24	39.64	39.81	39.16	5,438,000
12 Dec 2022	39.14	39.36	38.99	39.35	38.71	17,834,100
09 Dec 2022	39.00	39.47	39.00	39.13	38.49	2,247,500
08 Dec 2022	39.68	39.70	39.04	39.23	38.59	2,131,400
07 Dec 2022	39.39	39.70	39.16	39.26	38.62	2,415,900
06 Dec 2022	39.78	40.08	39.21	39.39	38.75	2,712,300
05 Dec 2022	40.68	40.83	39.84	39.92	39.27	2,565,300
02 Dec 2022	40.71	40.94	40.39	40.61	39.95	3,040,400
01 Dec 2022	41.53	41.61	40.87	40.96	40.29	3,321,000
30 Nov 2022	41.32	41.76	40.68	41.29	40.62	4,728,100
29 Nov 2022	41.31	41.42	40.85	40.86	40.19	3,407,200
28 Nov 2022	41.30	41.68	41.08	41.20	40.53	2,298,200
25 Nov 2022	41.58	42.12	41.57	41.74	41.06	1,341,800
23 Nov 2022	40.88	41.49	40.80	41.45	40.78	2,855,600
22 Nov 2022	40.51	41.25	40.51	41.01	40.34	3,280,600
21 Nov 2022	39.97	40.24	39.60	40.20	39.55	2,843,800
18 Nov 2022	40.10	40.38	40.00	40.35	39.69	2,064,000
17 Nov 2022	39.96	40.40	39.90	40.32	39.66	2,790,600
16 Nov 2022	40.38	40.61	40.24	40.43	39.77	2,957,100
15 Nov 2022	40.73	40.73	40.20	40.37	39.71	3,008,400
14 Nov 2022	41.23	41.24	40.08	40.16	39.51	7,562,500
14 Nov 2022	0.649 Dividend
11 Nov 2022	41.31	42.01	41.20	41.82	40.50	7,643,000
10 Nov 2022	40.04	40.97	39.97	40.91	39.62	2,833,600
09 Nov 2022	40.00	40.22	39.17	39.27	38.03	2,968,200
08 Nov 2022	39.91	40.23	39.53	40.14	38.87	3,514,800
07 Nov 2022	40.15	40.15	39.57	39.93	38.67	7,784,200
04 Nov 2022	40.00	40.77	39.70	40.20	38.93	4,245,800
03 Nov 2022	38.30	39.28	38.13	39.01	37.78	3,011,400
02 Nov 2022	39.03	39.69	38.66	38.70	37.48	3,072,700
01 Nov 2022	39.64	39.80	38.88	38.92	37.69	8,027,300
31 Oct 2022	38.80	39.19	38.64	38.95	37.72	2,826,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

AUD/USD0.6677+0.0004(+0.06%)

ASX 2007,015.60+60.20(+0.87%)

OIL69.52-0.15(-0.22%)

GOLD1,944.60+3.50(+0.18%)

Bitcoin AUD42,471.33+443.77(+1.06%)

Get our best money-saving hacks and pro tips now

Enbridge Inc. (ENB)

ALL ORDS
7,200.70
+58.50(+0.82%)

AUD/USD
0.6677
+0.0004(+0.06%)

ASX 200
7,015.60
+60.20(+0.87%)

OIL
69.52
-0.15(-0.22%)

GOLD
1,944.60
+3.50(+0.18%)

Bitcoin AUD
42,471.33
+443.77(+1.06%)