New Zealand markets closed

Enbridge Inc. (ENB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.02+0.79 (+1.96%)
At close: 04:00PM EST
41.00 -0.02 (-0.05%)
After hours: 07:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202240.0041.1339.9441.0241.026,235,200
24 Jan 202239.7940.3439.0340.2340.2310,401,000
21 Jan 202241.5041.6040.4040.8140.8110,731,900
20 Jan 202242.0042.2441.7641.7741.777,449,700
19 Jan 202242.2742.3141.5942.1342.137,149,400
18 Jan 202241.9142.2541.6942.1742.177,259,000
14 Jan 202241.6841.7841.2641.6641.664,242,800
13 Jan 202241.8042.0841.6741.7541.754,158,700
12 Jan 202241.5041.7041.3141.6941.694,374,900
11 Jan 202241.0041.3540.7141.3441.343,511,800
10 Jan 202240.5740.7540.2540.7440.744,223,800
07 Jan 202239.7040.6439.4140.5840.586,349,500
06 Jan 202239.3940.0339.2540.0240.025,823,900
05 Jan 202239.2139.8439.1739.3639.364,792,200
04 Jan 202239.5939.6738.9438.9738.974,043,700
03 Jan 202239.1339.5339.0639.2339.232,991,900
31 Dec 202138.7739.1338.6839.0839.083,780,100
30 Dec 202138.4438.7638.4338.6538.653,304,700
29 Dec 202138.3038.4638.1238.3938.393,079,800
28 Dec 202138.4838.5838.2438.3038.302,269,100
27 Dec 202138.1038.4637.8638.4438.442,577,700
23 Dec 202137.7638.2137.7238.0038.004,629,800
22 Dec 202137.3437.6737.1637.6137.614,154,900
21 Dec 202137.2537.6337.1537.3937.3913,365,300
20 Dec 202136.5137.0436.2136.8936.8912,504,400
17 Dec 202136.8937.2436.6936.9236.927,510,300
16 Dec 202137.5637.7737.3337.3537.3510,060,200
15 Dec 202137.2837.3636.9237.0837.0811,975,500
14 Dec 202137.5137.6537.2537.3737.374,388,700
13 Dec 202137.8837.9237.4637.5537.554,195,600
10 Dec 202137.9538.1237.7337.7937.795,376,000
09 Dec 202138.2438.3137.7337.7837.788,717,000
08 Dec 202138.8138.8738.2838.4638.465,961,000
07 Dec 202138.5838.8938.3938.7038.707,525,900
06 Dec 202137.8237.8937.3937.8737.879,964,700
03 Dec 202137.7137.7437.2137.2837.284,700,800
02 Dec 202137.0737.7536.8837.3937.395,622,700
01 Dec 202138.1838.1937.0637.0737.075,997,400
30 Nov 202137.9037.9037.2237.5437.547,314,100
29 Nov 202139.1339.3338.0838.2138.218,629,800
26 Nov 202139.1739.2338.6938.9938.994,829,400
24 Nov 202139.7140.1039.6039.9039.905,300,700
23 Nov 202139.6039.8939.4739.8139.815,339,200
22 Nov 202139.6639.6839.2939.4739.475,315,900
19 Nov 202139.7639.8339.3139.7239.727,536,500
18 Nov 202140.2040.2239.8640.0740.075,583,700
17 Nov 202140.3040.7840.0540.2240.223,058,200
16 Nov 202140.4140.6540.2640.3340.337,000,900
15 Nov 202140.6040.7540.2440.4340.437,428,500
12 Nov 202141.2241.2340.3640.4140.415,859,700
12 Nov 20210.664 Dividend
11 Nov 202142.1642.1641.7741.8041.144,944,700
10 Nov 202142.3242.5642.1042.2041.537,472,800
09 Nov 202142.4742.7142.2542.2941.627,698,400
08 Nov 202143.3243.3442.2742.3341.666,833,100
05 Nov 202142.4143.3542.2043.3042.616,163,100
04 Nov 202142.7142.7341.7341.9341.264,682,300
03 Nov 202141.8942.1941.8342.1541.483,201,800
02 Nov 202142.2142.2741.9842.1341.462,522,400
01 Nov 202142.0042.4341.9242.4041.732,584,400
29 Oct 202142.2542.2541.7241.8641.203,019,800
28 Oct 202142.1642.3341.8342.2841.614,154,700
27 Oct 202142.3942.7142.1642.1641.494,496,200
26 Oct 202142.7743.0042.5642.5741.892,869,900
25 Oct 202142.8942.8942.3542.6641.986,530,000
22 Oct 202142.6142.8242.5042.8042.122,732,900
21 Oct 202142.9443.0642.4742.5241.843,863,000
20 Oct 202142.9643.2142.7543.1842.494,844,200
19 Oct 202142.7943.1042.7442.8942.214,955,900
18 Oct 202142.6842.9742.5342.6541.974,799,000
15 Oct 202142.7442.7842.5242.5641.884,235,200
14 Oct 202142.4442.6942.2642.5341.853,051,100
13 Oct 202141.7242.1141.6042.1141.446,563,400
12 Oct 202141.3342.0341.2941.8441.183,680,600
11 Oct 202141.7541.7941.0441.3440.683,618,500
08 Oct 202141.0141.4940.7741.3740.716,659,600
07 Oct 202140.6240.9640.6040.8040.154,557,300
06 Oct 202139.9240.5839.6840.5539.915,535,400
05 Oct 202140.6140.7340.1040.1839.544,109,000
04 Oct 202140.2640.7740.1340.4239.783,933,300
01 Oct 202139.9140.1339.6340.0239.382,477,200
30 Sep 202139.9740.1739.7039.8039.172,748,600
29 Sep 202139.8540.1639.6239.8239.192,672,700
28 Sep 202140.4340.5039.6739.8039.175,392,400
27 Sep 202140.2040.5740.0840.3939.753,411,400
24 Sep 202139.9240.1639.8740.0339.391,745,300
23 Sep 202139.7940.2739.6140.0839.442,184,500
22 Sep 202139.5639.8639.3639.5238.892,989,400
21 Sep 202139.2739.5839.0739.2238.603,339,300
20 Sep 202139.0039.3138.5638.8738.255,784,400
17 Sep 202139.9140.0639.5539.6539.024,366,700
16 Sep 202140.1940.3039.9540.0639.422,520,800
15 Sep 202140.0640.3539.9040.2739.632,280,600
14 Sep 202140.3840.4339.7439.8039.172,307,900
13 Sep 202140.0140.4140.0140.1439.502,792,800
10 Sep 202140.3140.4039.7339.8039.171,777,500
09 Sep 202140.3040.4740.0240.0839.443,016,900
08 Sep 202139.9540.4939.9340.4139.773,916,000
07 Sep 202140.0040.2039.8339.9639.334,225,000
03 Sep 202139.8640.0739.7140.0339.393,838,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...