Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Enbridge Inc. logo
ENB.TO
Enbridge Inc.
20:00:00
77.11 C$
0.0000 (%0.00)
Previous Close: 76.9
Day Low₺75.86
Day High₺77.25
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ENB.TO: Enbridge Inc. Historical Data

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.1893
CLOSE 8.1788

Low

LOW 7.15

High

HIGH 9.08
DATEOPENHIGHLOWCLOSE
01/04/19998.818.818.648.68
01/05/19998.638.728.68.68
01/06/19998.728.758.698.74
01/07/19998.698.818.698.79
01/08/19998.798.818.798.79
01/11/19998.768.828.768.81
01/12/19998.768.888.758.75
01/13/19998.638.748.58.74
01/14/19998.78.748.678.69
01/15/19998.78.738.698.73
01/18/19998.698.818.698.78
01/19/19998.738.798.78.72
01/20/19998.748.748.58.52
01/21/19998.58.698.58.66
01/22/19998.888.888.638.69
01/25/19998.698.718.638.71
01/26/19998.698.778.698.75
01/27/19998.788.878.778.87
01/28/19998.818.888.748.75
01/29/19998.818.818.388.59
02/01/19998.518.788.518.76
02/02/19998.758.758.568.61
02/03/19998.618.618.468.5
02/04/19998.568.568.348.41
02/05/19998.48.58.48.5
02/08/19998.58.58.448.45
02/09/19998.58.58.448.49
02/10/19998.468.468.398.41
02/11/19998.488.58.48.5
02/12/19998.448.498.438.47
02/15/19998.488.488.448.48
02/16/19998.468.538.468.5
02/17/19998.488.648.478.59
02/18/19998.488.648.488.64
02/19/19998.548.758.548.75
02/22/19998.678.888.678.88
02/23/19998.788.888.788.88
02/24/19998.848.898.848.89
02/25/19998.948.948.788.89
02/26/19998.948.978.758.88
03/01/19998.898.948.788.81
03/02/19998.818.868.698.69
03/03/19998.638.668.568.66
03/04/19998.538.658.538.65
03/05/19998.748.938.698.78
03/08/19998.869.088.89.05
03/09/19999.029.038.818.84
03/10/19998.948.948.848.88
03/11/19998.8798.848.93
03/12/19998.968.968.758.86
03/15/19998.868.868.698.77
03/16/19998.728.778.688.69
03/17/19998.698.698.638.66
03/18/19998.648.648.318.41
03/19/19998.418.558.418.46
03/22/19998.518.518.418.44
03/23/19998.58.58.438.43
03/24/19998.438.488.428.42
03/25/19998.428.58.428.47
03/26/19998.448.538.448.5
03/29/19998.568.568.448.44
03/30/19998.488.488.448.44
03/31/19998.458.58.368.36
04/01/19998.438.58.318.38
04/05/19998.388.58.388.5
04/06/19998.568.638.58.55
04/07/19998.518.568.518.54
04/08/19998.528.548.258.44
04/09/19998.268.388.258.26
04/12/19998.258.268.168.25
04/13/19998.198.257.888
04/14/199988.1988.13
04/15/19998.138.318.138.19
04/16/19998.258.258.198.19
04/19/19998.228.227.888
04/20/19997.8887.887.96
04/21/19997.9787.918
04/22/19998.058.0988.09
04/23/19998.118.158.078.09
04/26/19998.188.318.118.25
04/27/19998.318.318.218.3
04/28/19998.298.38.258.26
04/29/19998.268.38.238.28
04/30/19998.38.638.288.48
05/03/19998.58.668.448.44
05/04/19998.598.698.538.63
05/05/19998.718.728.578.59
05/06/19998.698.718.68.6
05/07/19998.668.688.598.64
05/10/19998.648.648.568.64
05/11/19998.648.648.578.59
05/12/19998.68.68.138.36
05/13/19998.448.448.258.31
05/14/19998.318.348.058.06
05/17/19998.068.158.048.09
05/18/19998.138.328.138.31
05/19/19998.358.418.258.41
05/20/19998.448.558.388.44
05/21/19998.548.548.328.41
05/25/19998.458.458.258.31
05/26/19998.318.348.258.25
05/27/19998.38.438.258.3
05/28/19998.318.528.318.52
05/31/19998.518.698.58.68
06/01/19998.78.758.568.63
06/02/19998.568.658.528.57
06/03/19998.578.718.548.56
06/04/19998.568.738.558.64
06/07/19998.658.738.578.73
06/08/19998.668.738.658.68
06/09/19998.668.758.638.73
06/10/19998.638.718.528.54
06/11/19998.638.738.68.6
06/14/19998.638.698.598.6
06/15/19998.68.668.568.57
06/16/19998.578.668.578.63
06/17/19998.568.638.468.48
06/18/19998.388.658.388.51
06/21/19998.568.568.468.55
06/22/19998.598.618.58.52
06/23/19998.548.638.448.44
06/24/19998.388.58.388.45
06/25/19998.458.458.318.32
06/28/19998.388.418.358.41
06/29/19998.418.448.138.29
06/30/19998.168.448.168.44
07/02/19998.498.498.358.44
07/05/19998.448.448.278.34
07/06/19998.318.388.198.29
07/07/19998.388.418.318.32
07/08/19998.328.448.318.41
07/09/19998.418.498.388.41
07/12/19998.418.438.268.36
07/13/19998.248.268.138.16
07/14/19998.198.368.198.29
07/15/19998.298.418.268.27
07/16/19998.268.268.198.25
07/19/19998.358.388.198.31
07/20/19998.358.358.198.2
07/21/19998.198.278.198.19
07/22/19998.28.248.138.14
07/23/19998.158.28.138.18
07/26/19998.198.198.078.11
07/27/19998.258.258.18.15
07/28/19998.138.358.138.21
07/29/19998.258.258.18.13
07/30/19998.148.258.148.25
08/03/19998.218.358.218.32
08/04/19998.168.258.158.19
08/05/19998.198.298.148.14
08/06/19998.148.198.068.13
08/09/19998.18.138.078.07
08/10/19998.118.1188.07
08/11/19998.118.168.078.16
08/12/19998.188.188.048.05
08/13/19998.018.067.888
08/16/19998.068.067.727.81
08/17/19997.888.057.817.95
08/18/19997.9687.947.95
08/19/19997.9487.887.97
08/20/19997.998.017.948
08/23/199988.067.978.06
08/24/19998.068.188.05
08/25/19998.138.168.058.14
08/26/19998.158.28.18.16
08/27/19998.168.28.138.19
08/30/19998.148.198.068.06
08/31/19998.078.077.887.97
09/01/19997.978.027.98.02
09/02/1999887.917.91
09/03/19997.977.977.767.76
09/07/19997.847.857.767.8
09/08/19997.798.137.798.13
09/09/19998.138.197.948.11
09/10/199988.067.947.99
09/13/19997.9587.917.96
09/14/1999887.97.96
09/15/19997.957.967.887.88
09/16/19997.937.937.637.72
09/17/19997.667.717.637.7
09/20/19997.687.797.647.69
09/21/19997.657.77.537.53
09/22/19997.517.597.57.54
09/23/19997.547.67.457.54
09/24/19997.547.617.537.59
09/27/19997.747.757.617.7
09/28/19997.747.747.667.69
09/29/19997.657.947.657.88
09/30/19997.977.977.887.94
10/01/19997.757.947.757.85
10/04/19997.847.997.847.99
10/05/19997.977.997.817.88
10/06/19997.967.967.697.75
10/07/19997.757.87.697.75
10/08/19997.6987.697.94
10/12/19997.967.967.67.64
10/13/19997.717.757.537.69
10/14/19997.697.727.567.68
10/15/19997.637.77.637.68
10/18/19997.647.667.517.56
10/19/19997.67.647.557.57
10/20/19997.517.647.517.53
10/21/19997.547.787.517.72
10/22/19997.727.87.637.75
10/25/19997.747.757.657.68
10/26/19997.747.747.647.64
10/27/19997.687.687.67.61
10/28/19997.647.757.647.71
10/29/19997.747.947.687.93
11/01/19997.97.97.757.84
11/02/19997.827.847.787.81
11/03/19997.797.87.617.61
11/04/19997.727.747.497.51
11/05/19997.537.647.537.6
11/08/19997.577.697.557.55
11/09/19997.597.687.547.68
11/10/19997.657.657.547.55
11/11/19997.557.597.437.59
11/12/19997.597.787.597.72
11/15/19997.817.817.727.79
11/16/19997.797.97.797.86
11/17/19997.867.887.667.74
11/18/19997.747.747.517.56
11/19/19997.567.717.537.64
11/22/19997.657.657.477.47
11/23/19997.537.557.477.53
11/24/19997.567.857.547.8
11/25/19997.867.867.767.78
11/26/19997.797.797.667.7
11/29/19997.797.797.537.53
11/30/19997.517.517.47.41
12/01/19997.637.747.57.74
12/02/19997.747.747.57.69
12/03/19997.77.747.567.69
12/06/19997.697.697.57.57
12/07/19997.577.577.447.47
12/08/19997.497.497.357.4
12/09/19997.367.437.327.41
12/10/19997.57.57.347.36
12/13/19997.347.387.217.3
12/14/19997.37.417.267.38
12/15/19997.397.57.327.44
12/16/19997.387.47.347.36
12/17/19997.297.367.297.32
12/20/19997.287.577.257.56
12/21/19997.67.67.397.53
12/22/19997.417.447.37.31
12/23/19997.317.387.37.35
12/24/19997.297.387.297.36
12/29/19997.37.477.287.47
12/30/19997.57.57.287.32
12/31/19997.327.417.157.16