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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.9246
CLOSE 16.91

Low

LOW 14.3

High

HIGH 19.41
DATEOPENHIGHLOWCLOSE
01/04/200514.751514.6814.89
01/05/200514.6514.8514.4514.45
01/06/200514.614.6414.514.58
01/07/200514.5814.914.314.75
01/10/200514.7514.7914.6914.75
01/11/200514.7214.8514.7214.8
01/12/200514.7314.8514.714.79
01/13/200514.714.7914.6914.72
01/14/200514.7414.7514.6814.69
01/17/200514.7314.7714.6814.68
01/18/200514.7414.7914.6314.74
01/19/200514.6714.8114.6714.77
01/20/200514.7514.8414.6914.74
01/21/200514.8514.9914.7614.98
01/24/200514.9314.9314.7814.81
01/25/200514.8614.9414.7914.82
01/26/200514.915.3714.8615.25
01/27/200515.2515.6115.2115.46
01/28/200515.4715.6615.4615.64
01/31/200515.5215.7415.4115.73
02/01/200515.5816.215.5816.07
02/02/200515.851615.8215.91
02/03/200515.8815.9715.8315.93
02/04/200515.881615.7115.99
02/07/200515.8216.0415.8215.99
02/08/200515.9416.0115.8815.94
02/09/200515.8716.1415.8716.13
02/10/200516.1316.1316.0216.02
02/11/200515.8615.9815.7715.8
02/14/200515.781615.7716
02/15/20051616.1315.9316.09
02/16/200516.0916.1515.9815.98
02/17/200515.941615.8815.88
02/18/200515.7515.9115.7515.91
02/21/200515.8815.8815.6515.76
02/22/200515.7815.815.6315.65
02/23/200515.6315.6315.5115.53
02/24/200515.5215.5215.2515.31
02/25/200515.3115.6515.2615.57
02/28/200515.5715.6915.2915.3
03/01/200515.4815.9415.315.55
03/02/200515.621615.6215.99
03/03/2005161615.8715.99
03/04/20051616.0915.9216
03/07/200515.9716.0215.7715.78
03/08/200515.7615.9915.7615.98
03/09/200515.9815.9815.6315.73
03/10/200515.715.7415.4415.44
03/11/200515.515.615.4115.53
03/14/200515.515.6115.4515.55
03/15/200515.5615.7215.5415.65
03/16/200515.6515.7815.515.5
03/17/200515.5515.7515.5415.65
03/18/200515.6715.7515.515.73
03/21/200515.7515.8515.5215.52
03/22/200515.5515.6115.3815.38
03/23/200515.2815.5215.0715.25
03/24/200515.3115.3515.0415.13
03/28/200515.1315.1814.9315.12
03/29/20051515.251515.06
03/30/200515.0615.3615.0415.27
03/31/200515.4715.6315.2415.55
04/01/200515.6615.6615.415.43
04/04/200515.3715.8515.3515.69
04/05/200515.6915.8115.6315.74
04/06/200515.7215.9315.6815.91
04/07/200515.8216.0815.8215.9
04/08/200515.981615.8615.92
04/11/200515.9916.1115.9816
04/12/200516.0116.0915.9516
04/13/2005161615.7515.78
04/14/200515.8215.9815.8115.95
04/15/200516.0216.1915.8215.86
04/18/200515.8515.9415.7515.82
04/19/200515.8615.9115.7615.83
04/20/200515.8315.915.5615.61
04/21/200515.6115.8115.5215.73
04/22/200515.715.7915.6415.67
04/25/200515.6315.8815.6315.68
04/26/200515.6315.9115.6315.73
04/27/200515.6615.7615.6315.63
04/28/200515.6915.8815.5215.66
04/29/200515.715.9715.715.86
05/02/200515.8916.0115.8516
05/03/200515.9616.115.9616
05/04/20051616.1615.9816.08
05/05/200516.2416.511616
05/06/200516.1316.2416.0616.16
05/09/200516.2416.616.2416.52
05/10/200516.5216.7416.3916.56
05/11/200516.716.7216.4616.55
05/12/200516.516.5116.3616.45
05/13/200516.4516.4516.1616.23
05/16/200516.3316.5416.2516.5
05/17/200516.516.6916.4516.54
05/18/200516.671716.5516.81
05/19/200516.881716.7516.84
05/20/200516.91716.7516.85
05/24/200517.0517.0516.7916.84
05/25/200516.8816.9216.7716.84
05/26/200516.7316.8816.7316.83
05/27/200516.8317.0916.817.05
05/30/200517.2717.317.0117.05
05/31/200517.0917.216.716.7
06/01/200516.716.8316.4616.55
06/02/200516.5716.7616.3916.5
06/03/200516.5716.8816.516.87
06/06/200516.8816.8816.716.7
06/07/200516.7516.8816.5116.62
06/08/200516.5316.8816.5316.73
06/09/200516.816.8116.5616.67
06/10/200516.6717.0316.6716.75
06/13/200516.7216.9916.716.81
06/14/200516.8316.8916.716.79
06/15/200516.861716.716.77
06/16/200516.7717.0716.7416.92
06/17/200517.1517.216.917.06
06/20/200517.0617.5517.0417.35
06/21/200517.3517.4217.0317.06
06/22/200517.1917.4817.0917.48
06/23/200517.4517.5517.1917.25
06/24/200517.117.6317.0517.05
06/27/200517.1617.6817.1617.5
06/28/200517.418.0917.3517.65
06/29/200517.6317.817.3617.8
06/30/200517.5617.8217.4217.48
07/04/200517.7217.7217.2517.25
07/05/200517.3317.8917.3317.68
07/06/200517.8218.1117.6817.93
07/07/200517.9318.2517.817.87
07/08/200517.8817.9517.817.91
07/11/200517.91817.6517.83
07/12/200517.917.9817.6517.8
07/13/200517.7217.9817.6717.8
07/14/200517.9217.9217.4517.45
07/15/200517.617.6717.2817.6
07/18/200517.8317.8317.3417.38
07/19/200517.3817.4917.2517.35
07/20/200517.4417.5317.1817.25
07/21/200517.3717.5917.2217.25
07/22/200517.517.517.217.34
07/25/200517.3517.5117.2317.47
07/26/200517.5517.5517.3817.49
07/27/200517.4717.8617.4217.8
07/28/200517.5617.7217.517.63
07/29/200517.5617.7617.3817.65
08/02/200517.8818.317.8518
08/03/200518.0818.0817.7518.04
08/04/200518.1518.2518.0318.13
08/05/200518.1518.1517.8917.9
08/08/200518.0818.1317.7817.85
08/09/200517.861817.617.77
08/10/200517.6517.8517.6517.77
08/11/200517.7517.7517.4817.5
08/12/200517.6317.6317.3617.58
08/15/200517.5517.5817.3817.39
08/16/200517.3317.4517.0217.02
08/17/200517.0217.3817.0217.3
08/18/200517.3717.3717.0517.13
08/19/200517.1717.2317.1417.14
08/22/200517.217.2317.0317.06
08/23/200517.317.317.0517.13
08/24/200517.2517.3517.1317.34
08/25/200517.3417.517.1717.39
08/26/200517.3317.4416.9516.95
08/29/200517.0517.3116.6617.3
08/30/200517.2717.3617.0917.36
08/31/200517.3917.717.317.51
09/01/200517.517.7717.4717.53
09/02/200517.518.0817.3517.97
09/06/200518.0918.1517.9818.09
09/07/200517.918.0917.5417.75
09/08/200517.6117.7217.317.33
09/09/200517.418.0217.418.02
09/12/20051818.117.9418.08
09/13/200518.1618.1617.8618.15
09/14/200518.1718.21818.08
09/15/200518.0618.518.0618.5
09/16/200518.518.8518.4418.63
09/19/200518.8519.2518.718.98
09/20/200518.931918.6418.72
09/21/200518.831918.6618.75
09/22/200518.918.918.4218.5
09/23/200518.511918.2319
09/26/20051919.1518.8118.88
09/27/20051919.0918.819.03
09/28/200519.1319.1318.5618.61
09/29/200518.7418.7418.418.47
09/30/200518.5418.6818.3518.63
10/03/200518.6918.7318.3818.42
10/04/200518.4818.4818.2518.26
10/05/200518.3518.4517.8317.88
10/06/200517.751817.1817.75
10/07/2005181817.417.58
10/11/200517.6317.8617.517.65
10/12/200517.9517.9517.6417.68
10/13/200517.6217.8117.1517.38
10/14/200517.3817.4317.217.43
10/17/200517.6417.6517.2517.34
10/18/200517.0617.2816.8816.91
10/19/200516.917.1316.717.13
10/20/200517.1917.2316.8816.92
10/21/200516.7317.3916.5217.25
10/24/200517.3917.5617.117.46
10/25/200517.617.817.4417.5
10/26/200517.6717.6717.2317.27
10/27/200517.3617.6317.1717.63
10/28/200517.6517.817.5317.59
10/31/200517.9818.2217.7518
11/01/20051818.2417.8117.91
11/02/20051818.1917.8518.09
11/03/200518.2518.4517.9117.91
11/04/200518.0518.4717.9118.44
11/07/200518.518.51818.09
11/08/200517.9518.0817.8417.87
11/09/200517.8718.1717.818.1
11/10/200517.9518.1617.7517.75
11/11/200517.8318.1317.7518.02
11/14/200517.9818.1717.8818
11/15/200517.8518.0317.817.88
11/16/200517.8818.0517.8417.84
11/17/200518.0518.0517.8417.95
11/18/200517.9518.1317.9517.98
11/21/200518.0718.0817.8817.97
11/22/20051818.0817.818.02
11/23/20051818.3217.9518.32
11/24/200518.519.4118.519.41
11/25/200519.3319.3818.8318.86
11/28/20051919.2518.5518.65
11/29/200518.618.8818.618.68
11/30/200518.6318.6718.0118.09
12/01/200518.1318.2517.8918
12/02/200518.0618.1917.8618
12/05/200517.9818.1617.9217.98
12/06/200518.1218.331818.08
12/07/200518.1318.217.8917.89
12/08/200518.0718.1317.6517.66
12/09/200517.917.9517.717.75
12/12/200517.9517.9517.7317.73
12/13/200517.751817.7517.78
12/14/200517.9418.0617.8317.85
12/15/200518.0318.1517.8818.09
12/16/200518.1718.281818.28
12/19/200518.3518.351818.22
12/20/200518.318.3218.0918.16
12/21/200518.318.3318.1318.22
12/22/200518.3318.3918.1718.27
12/23/200518.1318.4818.1318.39
12/28/200518.5518.5518.2318.38
12/29/200518.2918.4418.1918.34
12/30/200518.3418.3418.1418.17