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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.1821
CLOSE 8.2101

Low

LOW 5.75

High

HIGH 11
DATEOPENHIGHLOWCLOSE
01/04/20007.187.27.067.2
01/05/20007.27.257.137.19
01/06/20007.157.447.147.44
01/07/20007.447.457.27.25
01/10/20007.27.287.137.25
01/11/20007.27.257.147.18
01/12/20007.197.247.097.15
01/13/20007.137.1377.1
01/14/20006.886.886.576.61
01/17/20006.566.886.566.74
01/18/20006.766.786.76.7
01/19/20006.76.716.256.39
01/20/20006.46.466.256.28
01/21/20006.286.325.816.03
01/24/20006.156.315.756.18
01/25/20006.166.3266.2
01/26/20006.266.886.266.44
01/27/20006.56.566.26.31
01/28/20006.566.616.46.59
01/31/20006.637.136.456.88
02/01/20006.8676.697
02/02/2000776.386.38
02/03/20006.746.886.446.66
02/04/20006.816.816.446.5
02/07/20006.716.716.56.61
02/08/20006.646.746.566.72
02/09/20006.726.726.556.56
02/10/20006.726.726.566.65
02/11/20006.726.726.566.63
02/14/20006.616.666.596.65
02/15/20006.666.866.576.7
02/16/20006.716.726.566.66
02/17/20006.756.816.636.68
02/18/20006.746.746.556.63
02/21/20006.76.86.696.7
02/22/20006.636.756.596.68
02/23/20006.686.686.616.61
02/24/20006.66.646.566.63
02/25/20006.636.816.566.7
02/28/20006.756.856.636.85
02/29/20006.846.846.56.63
03/01/20006.656.746.386.38
03/02/20006.696.696.396.49
03/03/20006.6376.56.95
03/06/20006.977.136.887.03
03/07/20006.816.966.696.94
03/08/20006.856.946.636.65
03/09/20006.756.756.546.59
03/10/20006.566.596.386.4
03/13/20006.456.726.446.57
03/14/20006.636.816.596.69
03/15/20006.76.946.696.75
03/16/20006.887.166.717.15
03/17/20007.257.316.886.88
03/20/20006.717.116.697.05
03/21/20007.057.246.947.24
03/22/20007.257.317.157.31
03/23/20007.267.317.197.25
03/24/20007.197.286.756.75
03/27/20006.816.866.756.79
03/28/20006.826.916.76.91
03/29/20006.847.396.847.25
03/30/20007.287.447.257.3
03/31/20007.367.467.297.36
04/03/20007.437.77.367.6
04/04/20007.77.757.417.66
04/05/20007.717.887.57.63
04/06/20007.57.747.57.55
04/07/20007.577.757.577.69
04/10/20007.728.077.658
04/11/2000887.817.94
04/12/20007.898.137.898.06
04/13/20008.078.318.028.05
04/14/20008.058.37.787.95
04/17/20007.538.137.538.07
04/18/20008.078.077.637.81
04/19/20007.787.887.757.78
04/20/20007.767.767.647.65
04/24/20007.637.657.57.5
04/25/20007.617.817.537.76
04/26/20007.647.957.637.82
04/27/20007.78.047.78
04/28/20008.028.137.948
05/01/20007.938.067.58
05/02/20007.98.37.98.25
05/03/20008.258.3888.38
05/04/20008.238.58.218.45
05/05/20008.438.488.328.48
05/08/20008.488.547.917.91
05/09/20008.068.258.068.19
05/10/20008.138.138.028.1
05/11/20008.198.218.138.19
05/12/20008.188.198.168.18
05/15/20008.198.28.158.18
05/16/20008.218.218.158.15
05/17/20008.138.27.897.89
05/18/20007.9387.567.88
05/19/20007.857.887.597.85
05/23/20007.8687.767.97
05/24/20007.978.27.958.18
05/25/20008.188.28.158.16
05/26/20008.28.2588
05/29/20007.998.197.818.19
05/30/20008.198.448.118.34
05/31/20008.388.68.368.57
06/01/20008.488.578.448.5
06/02/20008.438.568.148.56
06/05/20008.48.558.48.52
06/06/20008.58.598.58.5
06/07/20008.458.598.458.54
06/08/20008.548.578.58.57
06/09/20008.58.578.58.51
06/12/20008.458.58.258.38
06/13/20008.368.518.198.38
06/14/20008.488.488.268.32
06/15/20008.298.348.158.27
06/16/20008.38.358.258.32
06/19/20008.268.278.188.25
06/20/20008.258.268.158.24
06/21/20008.248.2488.09
06/22/20008.018.077.967.97
06/23/20007.9787.758
06/26/20007.977.997.887.89
06/27/20007.887.947.757.75
06/28/20007.867.887.767.88
06/29/20007.817.887.757.75
06/30/20007.867.887.767.76
07/04/20007.817.887.757.75
07/05/20007.767.947.757.9
07/06/20007.868.217.818.02
07/07/200088.1388.06
07/10/20008.018.288.06
07/11/20008.048.238.048.09
07/12/20008.138.188.058.18
07/13/20008.058.188.07
07/14/20008.048.168.048.16
07/17/20008.168.188.098.18
07/18/20008.18.188.18.16
07/19/20008.168.38.158.16
07/20/20008.248.48.168.36
07/21/20008.318.368.198.19
07/24/20008.198.298.18.1
07/25/20008.138.258.078.23
07/26/20008.18.2388
07/27/200088.077.827.85
07/28/20007.9787.887.94
07/31/20007.948.047.947.97
08/01/200088.157.998.15
08/02/20008.198.218.068.06
08/03/20008.068.28.068.1
08/04/20008.18.248.098.16
08/08/20008.168.238.158.19
08/09/20008.188.238.148.23
08/10/20008.238.298.158.16
08/11/20008.028.368.028.19
08/14/20008.198.368.158.36
08/15/20008.278.388.268.29
08/16/20008.268.548.268.54
08/17/20008.398.638.398.56
08/18/20008.638.698.568.68
08/21/20008.68.698.568.65
08/22/20008.688.698.578.69
08/23/20008.68.658.468.54
08/24/20008.528.68.518.57
08/25/20008.68.688.548.68
08/28/20008.688.698.598.61
08/29/20008.648.648.198.25
08/30/20008.48.498.278.3
08/31/20008.298.528.268.45
09/01/20008.528.548.388.5
09/05/20008.468.468.238.43
09/06/20008.418.468.278.36
09/07/20008.388.388.068.25
09/08/20008.18.348.18.31
09/11/20008.148.398.138.39
09/12/20008.398.568.398.54
09/13/20008.568.568.318.36
09/14/20008.388.448.318.43
09/15/20008.58.598.48.55
09/18/20008.528.618.418.52
09/19/20008.568.568.468.52
09/20/20008.568.568.458.5
09/21/20008.448.568.448.5
09/22/20008.398.58.298.4
09/25/20008.48.58.328.4
09/26/20008.348.58.348.45
09/27/20008.48.518.48.45
09/28/20008.468.618.468.55
09/29/20008.58.688.468.65
10/02/20008.658.668.388.51
10/03/20008.58.688.58.65
10/04/20008.58.688.58.63
10/05/20008.548.688.528.63
10/06/20008.58.888.58.88
10/10/20008.888.948.758.81
10/11/20008.949.068.98.98
10/12/2000998.899
10/13/200099.058.899
10/16/20008.959.118.949.11
10/17/20009.079.078.738.75
10/18/20008.759.018.759
10/19/20009.019.018.798.8
10/20/20008.938.938.778.81
10/23/20008.818.998.818.99
10/24/20009.019.2199.13
10/25/20009.2110.19.139.84
10/26/20009.569.759.59.74
10/27/20009.759.829.639.74
10/30/20009.7510.069.5110
10/31/20009.8110.259.8110.25
11/01/200010.1110.139.759.99
11/02/20009.639.999.639.99
11/03/20009.989.989.759.88
11/06/20009.889.889.599.63
11/07/20009.739.759.69.71
11/08/20009.749.759.699.75
11/09/20009.759.829.759.82
11/10/20009.759.989.759.79
11/13/20009.739.989.739.8
11/14/20009.89.869.739.84
11/15/20009.699.819.659.75
11/16/20009.669.779.669.76
11/17/20009.7110.19.719.96
11/20/20009.9610.049.7510
11/21/20009.9510.029.9410.02
11/22/200010109.949.96
11/23/20009.889.999.799.99
11/24/200010109.869.98
11/27/20009.759.89.699.76
11/28/20009.769.829.759.75
11/29/20009.77109.7710
11/30/20009.8810.259.8810.13
12/01/200010.0110.091010.06
12/04/20001010.091010.09
12/05/200010.0610.131010.02
12/06/200010.110.19.9910.01
12/07/200010.0110.069.829.98
12/08/20009.8810.639.8810.56
12/11/200010.5710.5710.1410.31
12/12/200010.2510.3810.1310.16
12/13/200010.1610.231010.07
12/14/20001010.079.959.98
12/15/20009.9810.389.9810.07
12/18/200010.1510.3510.1110.29
12/19/200010.1510.510.1510.5
12/20/200010.1410.6410.0410.31
12/21/200010.2310.2710.0210.04
12/22/200010.1810.251010.25
12/27/200010.0410.6510.0410.65
12/28/200010.510.5710.3110.46
12/29/200010.291110.2910.93