New Zealand markets closed

Enbridge Inc. (ENB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.66+0.40 (+0.95%)
At close: 04:00PM EDT
43.00 +0.34 (+0.80%)
After hours: 07:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202242.3342.7641.8342.6642.662,826,700
30 Jun 202242.0642.3141.7042.2642.263,173,700
29 Jun 202242.9042.9442.2442.4442.443,219,700
28 Jun 202242.8943.1342.3142.5442.543,369,200
27 Jun 202241.9742.4641.9042.1842.183,246,800
24 Jun 202241.2341.9240.9341.7841.783,209,900
23 Jun 202241.3341.4940.5340.8040.805,005,300
22 Jun 202240.5741.5640.2441.2541.253,945,500
21 Jun 202241.2241.8241.1141.4941.493,835,700
17 Jun 202240.6440.9639.4140.4940.498,219,800
16 Jun 202241.9942.0040.8540.9740.975,365,500
15 Jun 202243.0043.2341.7842.6842.684,820,400
14 Jun 202244.1644.2542.6642.9442.945,778,400
13 Jun 202244.6044.7543.7444.0044.005,480,600
10 Jun 202245.9245.9245.2045.5545.553,133,200
09 Jun 202246.9847.0346.1346.1746.172,797,400
08 Jun 202247.5947.6746.8847.1847.182,485,200
07 Jun 202247.2347.6046.9847.5347.532,514,800
06 Jun 202247.0047.2746.9247.1147.112,543,600
03 Jun 202246.9047.1746.7146.8146.812,500,700
02 Jun 202246.0047.0445.8646.9346.933,471,500
01 Jun 202246.5346.6445.9145.9545.955,981,700
31 May 202246.4246.7046.0546.1546.154,054,800
27 May 202245.9946.4445.9446.2046.205,710,900
26 May 202245.1646.0045.1345.8545.852,836,600
25 May 202244.9845.2944.7845.1045.102,752,000
24 May 202245.0045.1344.2744.9844.983,557,800
23 May 202244.8745.3844.6944.9144.912,436,600
20 May 202244.7044.9043.8444.5444.543,489,400
19 May 202243.7744.7443.7744.4444.443,893,700
18 May 202244.9745.1044.0444.2444.243,345,100
17 May 202244.9145.0444.5644.8944.893,357,800
16 May 202244.0044.8443.8844.5844.584,430,600
13 May 202243.2044.0743.1143.7943.795,070,600
12 May 202242.3342.7042.0242.6842.689,391,100
12 May 20220.662 Dividend
11 May 202243.4344.2043.0543.1342.478,063,600
10 May 202243.8444.1642.4442.9442.285,777,200
09 May 202245.0545.0543.2543.3842.716,738,500
06 May 202245.6145.6944.3145.4344.735,652,100
05 May 202245.4145.5744.1444.5843.905,089,500
04 May 202244.3445.3144.0445.1944.504,975,400
03 May 202243.5144.2943.4943.8643.193,833,600
02 May 202243.5043.7142.8643.4342.763,682,000
29 Apr 202244.7344.8643.5243.6442.974,433,700
28 Apr 202244.0944.8743.8844.6143.933,375,200
27 Apr 202243.9544.1743.4443.8243.153,196,000
26 Apr 202244.0544.3343.7343.7643.093,496,300
25 Apr 202244.0044.4343.1844.1543.475,380,800
22 Apr 202246.0246.2344.7744.8644.173,875,400
21 Apr 202246.9447.2246.2846.3145.602,994,700
20 Apr 202246.6047.0546.4646.8346.112,776,000
19 Apr 202246.1646.5446.0246.4245.712,229,900
18 Apr 202246.3246.4146.0446.1945.482,710,800
14 Apr 202246.3046.5746.1146.2245.512,507,500
13 Apr 202246.3046.5046.0446.3845.673,234,400
12 Apr 202246.3646.6546.1146.1345.422,671,000
11 Apr 202246.6046.6645.9346.1045.393,352,000
08 Apr 202246.1746.8846.1746.7145.993,397,500
07 Apr 202246.5446.5845.5746.1445.434,742,300
06 Apr 202246.6346.8646.3246.5445.833,161,300
05 Apr 202246.8047.4246.5046.5145.802,678,700
04 Apr 202246.5546.8146.3846.6345.912,556,900
01 Apr 202246.2246.5346.0546.4045.692,629,500
31 Mar 202246.1446.5046.0546.0945.383,393,400
30 Mar 202246.3346.4246.0446.3545.642,645,000
29 Mar 202245.5946.2745.4646.1345.423,017,600
28 Mar 202245.8845.9845.4845.9445.232,843,400
25 Mar 202245.4146.3745.4146.3645.654,348,100
24 Mar 202245.2945.4845.1645.4144.712,507,900
23 Mar 202245.4145.4345.0545.0644.373,479,900
22 Mar 202245.3945.5945.0145.2144.523,489,600
21 Mar 202245.0045.4544.9145.2544.565,271,800
18 Mar 202244.8344.9744.4344.8444.153,581,200
17 Mar 202244.2744.9944.2644.7544.064,174,100
16 Mar 202244.1144.4643.4744.0243.343,452,600
15 Mar 202243.3744.1243.1144.0643.384,182,700
14 Mar 202244.4044.4043.5343.9243.255,296,400
11 Mar 202244.4044.7644.2744.4643.783,941,100
10 Mar 202244.2844.5343.8744.4443.764,377,900
09 Mar 202243.5244.4543.4644.1043.424,347,800
08 Mar 202244.5044.5143.6543.8643.197,389,400
07 Mar 202244.9745.1344.1944.2443.565,694,000
04 Mar 202244.1944.8944.0644.7544.0610,678,200
03 Mar 202244.2044.7744.2044.4243.744,100,100
02 Mar 202243.7644.6443.5744.4043.726,455,700
01 Mar 202243.4344.0542.9743.3842.717,982,300
28 Feb 202242.3043.2542.2643.1842.527,063,900
25 Feb 202241.7042.6141.6142.6041.956,693,000
24 Feb 202241.0041.5540.7341.4940.855,902,800
23 Feb 202241.5041.7241.2841.5440.904,544,100
22 Feb 202241.5741.6340.6741.2740.644,440,600
18 Feb 202241.4341.5641.1441.1840.553,298,900
17 Feb 202241.5341.7141.3041.5140.875,485,300
16 Feb 202241.4941.8541.1641.6441.003,990,600
15 Feb 202241.1641.5040.8341.3040.675,537,100
14 Feb 202242.3042.4841.1241.4540.8112,542,400
14 Feb 20220.675 Dividend
11 Feb 202243.1643.7242.8343.6042.2710,721,100
10 Feb 202242.8543.4042.7742.8541.545,458,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...