Enbridge Inc. (ENB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

34.86

+0.96

(+2.83%)

At close: 04:00PM EDT

34.71

-0.15

(-0.43%)

After hours:

07:47PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	33.93	34.92	33.92	34.86	34.86	9,934,568
18 Apr 2024	33.38	33.95	33.35	33.90	33.90	7,831,900
17 Apr 2024	33.14	33.39	32.85	33.33	33.33	7,825,400
16 Apr 2024	33.61	33.65	32.95	32.97	32.97	8,660,800
15 Apr 2024	34.25	34.45	33.61	33.75	33.75	4,758,800
12 Apr 2024	34.53	34.80	33.93	34.18	34.18	4,922,500
11 Apr 2024	34.61	34.64	34.12	34.55	34.55	4,349,100
10 Apr 2024	35.01	35.02	34.28	34.54	34.54	6,514,400
09 Apr 2024	35.27	35.39	35.11	35.32	35.32	3,296,500
08 Apr 2024	35.42	35.49	35.12	35.24	35.24	3,246,000
05 Apr 2024	35.50	35.51	35.13	35.35	35.35	3,643,600
04 Apr 2024	35.84	35.90	35.46	35.64	35.64	3,854,500
03 Apr 2024	35.88	36.06	35.65	35.79	35.79	3,739,600
02 Apr 2024	35.89	35.94	35.59	35.85	35.85	4,438,100
01 Apr 2024	36.22	36.22	35.73	35.83	35.83	4,721,300
28 Mar 2024	36.05	36.26	35.96	36.18	36.18	3,883,700
27 Mar 2024	35.65	35.99	35.44	35.99	35.99	5,966,700
26 Mar 2024	36.00	36.01	35.60	35.65	35.65	2,572,100
25 Mar 2024	35.62	36.00	35.57	35.94	35.94	4,290,100
22 Mar 2024	35.74	35.80	35.37	35.45	35.45	3,118,200
21 Mar 2024	36.03	36.23	35.74	35.79	35.79	3,466,400
20 Mar 2024	35.60	36.10	35.52	36.09	36.09	3,625,000
19 Mar 2024	35.47	35.84	35.38	35.75	35.75	2,761,000
18 Mar 2024	35.52	35.57	35.35	35.52	35.52	5,164,200
15 Mar 2024	35.58	35.78	35.48	35.52	35.52	3,791,000
14 Mar 2024	36.19	36.19	35.48	35.67	35.67	3,952,600
13 Mar 2024	36.25	36.41	36.11	36.14	36.14	2,594,400
12 Mar 2024	36.00	36.13	35.88	36.09	36.09	3,505,900
11 Mar 2024	35.86	36.03	35.72	36.02	36.02	3,646,600
08 Mar 2024	35.91	35.96	35.70	35.84	35.84	4,889,500
07 Mar 2024	35.33	35.77	35.28	35.70	35.70	6,232,700
06 Mar 2024	35.06	35.41	34.98	35.05	35.05	4,422,700
05 Mar 2024	34.74	35.03	34.70	34.78	34.78	3,956,100
04 Mar 2024	34.80	34.90	34.59	34.72	34.72	3,683,500
01 Mar 2024	34.42	34.89	34.37	34.80	34.80	5,216,300
29 Feb 2024	34.39	34.59	34.34	34.42	34.42	8,208,900
28 Feb 2024	34.40	34.49	34.25	34.38	34.38	3,099,800
27 Feb 2024	34.62	34.77	34.40	34.49	34.49	3,920,900
26 Feb 2024	34.76	34.78	34.30	34.39	34.39	9,690,900
23 Feb 2024	34.83	34.88	34.55	34.80	34.80	5,722,500
22 Feb 2024	34.79	34.95	34.59	34.90	34.90	13,236,000
21 Feb 2024	34.46	34.83	34.44	34.80	34.80	6,901,700
20 Feb 2024	34.25	34.66	34.20	34.44	34.44	10,087,900
16 Feb 2024	33.97	34.50	33.96	34.42	34.42	5,509,100
15 Feb 2024	33.35	34.11	33.32	34.01	34.01	4,848,200
14 Feb 2024	33.65	33.88	33.24	33.33	33.33	14,366,400
13 Feb 2024	34.76	34.85	33.86	34.19	34.19	14,184,100
12 Feb 2024	34.33	35.00	34.17	34.89	34.89	9,441,600
09 Feb 2024	34.52	34.56	33.95	34.23	34.23	6,800,800
08 Feb 2024	34.40	34.49	34.18	34.35	34.35	6,682,400
07 Feb 2024	34.71	34.83	34.35	34.42	34.42	6,189,200
06 Feb 2024	34.61	34.92	34.51	34.66	34.66	3,344,000
05 Feb 2024	35.16	35.17	34.55	34.58	34.58	6,262,600
02 Feb 2024	35.67	35.72	35.02	35.30	35.30	5,092,100
01 Feb 2024	35.67	36.07	35.55	35.86	35.86	4,457,300
31 Jan 2024	36.00	36.16	35.46	35.50	35.50	5,385,500
30 Jan 2024	35.84	36.09	35.68	35.98	35.98	6,881,800
29 Jan 2024	35.91	35.97	35.65	35.95	35.95	4,097,400
26 Jan 2024	35.72	36.02	35.65	35.91	35.91	4,115,900
25 Jan 2024	35.67	35.77	35.56	35.69	35.69	8,512,500
24 Jan 2024	36.13	36.13	35.46	35.50	35.50	5,627,800
23 Jan 2024	35.82	36.05	35.74	35.83	35.83	5,420,900
22 Jan 2024	35.99	36.09	35.72	35.80	35.80	8,502,700
19 Jan 2024	35.79	36.07	35.64	35.98	35.98	6,381,400
18 Jan 2024	36.04	36.27	35.70	35.79	35.79	7,443,800
17 Jan 2024	36.35	36.42	35.97	36.09	36.09	6,574,600
16 Jan 2024	36.75	37.15	36.56	36.64	36.64	4,141,900
12 Jan 2024	37.08	37.13	36.78	36.84	36.84	2,857,400
11 Jan 2024	36.96	37.03	36.40	36.62	36.62	3,650,800
10 Jan 2024	36.73	37.03	36.68	36.90	36.90	5,880,800
09 Jan 2024	37.12	37.16	36.69	36.70	36.70	2,962,400
08 Jan 2024	36.70	37.27	36.48	37.21	37.21	4,590,900
05 Jan 2024	36.66	36.98	36.52	36.70	36.70	2,642,700
04 Jan 2024	36.65	36.89	36.47	36.50	36.50	5,765,200
03 Jan 2024	36.18	36.59	36.17	36.47	36.47	3,128,500
02 Jan 2024	36.03	36.32	35.95	36.30	36.30	4,183,500
29 Dec 2023	36.08	36.13	35.94	36.02	36.02	3,505,700
28 Dec 2023	36.24	36.48	35.99	36.08	36.08	3,418,100
27 Dec 2023	36.25	36.52	36.16	36.31	36.31	3,133,500
26 Dec 2023	36.10	36.49	36.05	36.32	36.32	2,395,000
22 Dec 2023	35.93	36.22	35.87	36.06	36.06	3,413,200
21 Dec 2023	35.50	35.83	35.48	35.81	35.81	4,596,800
20 Dec 2023	36.00	36.11	35.34	35.35	35.35	5,787,900
19 Dec 2023	35.59	36.06	35.57	35.92	35.92	3,457,100
18 Dec 2023	35.71	35.78	35.40	35.51	35.51	3,783,900
15 Dec 2023	35.46	35.60	35.22	35.38	35.38	5,659,900
14 Dec 2023	35.83	35.99	35.45	35.56	35.56	7,858,100
13 Dec 2023	34.76	35.55	34.61	35.48	35.48	8,110,200
12 Dec 2023	34.97	35.12	34.44	34.68	34.68	3,926,700
11 Dec 2023	34.95	35.06	34.83	34.99	34.99	3,911,400
08 Dec 2023	34.87	34.96	34.74	34.92	34.92	3,169,300
07 Dec 2023	34.99	34.99	34.73	34.80	34.80	2,905,100
06 Dec 2023	35.14	35.29	34.86	34.87	34.87	4,025,100
05 Dec 2023	35.08	35.29	35.02	35.09	35.09	4,526,300
04 Dec 2023	34.96	35.30	34.91	35.15	35.15	10,479,000
01 Dec 2023	34.87	35.33	34.87	35.18	35.18	7,287,800
30 Nov 2023	34.64	34.96	34.41	34.87	34.87	4,976,600
29 Nov 2023	34.35	34.70	34.35	34.51	34.51	4,881,500
28 Nov 2023	34.05	34.38	34.00	34.15	34.15	4,345,600
27 Nov 2023	34.07	34.17	33.85	33.94	33.94	9,124,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

Enbridge Inc. (ENB)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)