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
ENB.TO: Enbridge Inc. Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 20.6186
CLOSE 20.6436
Low
LOW 16.55
High
HIGH 23.14
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 20 | 20.16 | 19.97 | 20.1 |
| 01/03/2008 | 19.98 | 20.15 | 19.86 | 19.97 |
| 01/04/2008 | 19.76 | 20.03 | 19.75 | 19.86 |
| 01/07/2008 | 19.82 | 20 | 19.72 | 19.84 |
| 01/08/2008 | 19.83 | 19.87 | 19.5 | 19.65 |
| 01/09/2008 | 19.75 | 20.19 | 19.59 | 20.15 |
| 01/10/2008 | 20.15 | 20.29 | 19.82 | 20.06 |
| 01/11/2008 | 19.89 | 20.08 | 19.83 | 19.95 |
| 01/14/2008 | 19.8 | 19.99 | 19.8 | 19.95 |
| 01/15/2008 | 19.77 | 19.88 | 19.48 | 19.52 |
| 01/16/2008 | 19.3 | 19.69 | 19.3 | 19.51 |
| 01/17/2008 | 19.57 | 19.75 | 19.31 | 19.46 |
| 01/18/2008 | 19.42 | 19.64 | 18.92 | 19.1 |
| 01/21/2008 | 18.54 | 19.1 | 18.13 | 18.36 |
| 01/22/2008 | 18.36 | 19.25 | 18.36 | 19.25 |
| 01/23/2008 | 18.88 | 19.13 | 18.58 | 19.05 |
| 01/24/2008 | 19.16 | 19.2 | 18.68 | 18.9 |
| 01/25/2008 | 19.23 | 19.23 | 18.76 | 19.03 |
| 01/28/2008 | 19.03 | 19.17 | 18.85 | 19.17 |
| 01/29/2008 | 19.25 | 19.65 | 19.25 | 19.45 |
| 01/30/2008 | 19.58 | 19.74 | 18.99 | 19.42 |
| 01/31/2008 | 19.23 | 20.05 | 19.13 | 20.05 |
| 02/01/2008 | 20.09 | 20.17 | 19.96 | 20.1 |
| 02/04/2008 | 20.02 | 20.19 | 19.81 | 20.19 |
| 02/05/2008 | 20.15 | 20.3 | 20.02 | 20.1 |
| 02/06/2008 | 20.27 | 20.27 | 19.8 | 19.94 |
| 02/07/2008 | 19.94 | 19.99 | 19.55 | 19.85 |
| 02/08/2008 | 19.66 | 19.89 | 19.5 | 19.65 |
| 02/11/2008 | 19.8 | 20.25 | 19.55 | 20.23 |
| 02/12/2008 | 20.19 | 20.44 | 20.14 | 20.38 |
| 02/13/2008 | 20.21 | 20.37 | 20.17 | 20.27 |
| 02/14/2008 | 20.35 | 20.35 | 20.15 | 20.17 |
| 02/15/2008 | 20.25 | 20.25 | 20.07 | 20.15 |
| 02/19/2008 | 20.08 | 20.35 | 20.08 | 20.35 |
| 02/20/2008 | 20.2 | 20.74 | 20.2 | 20.62 |
| 02/21/2008 | 20.75 | 20.75 | 20.17 | 20.35 |
| 02/22/2008 | 20.3 | 20.55 | 20.16 | 20.42 |
| 02/25/2008 | 20.5 | 20.75 | 20.14 | 20.2 |
| 02/26/2008 | 20.18 | 20.55 | 20.08 | 20.26 |
| 02/27/2008 | 20.24 | 20.68 | 20.23 | 20.47 |
| 02/28/2008 | 20.26 | 20.95 | 20.26 | 20.89 |
| 02/29/2008 | 20.69 | 20.9 | 20.07 | 20.27 |
| 03/03/2008 | 20.32 | 20.49 | 20.19 | 20.42 |
| 03/04/2008 | 20.3 | 20.5 | 20.23 | 20.45 |
| 03/05/2008 | 20.45 | 21 | 20.45 | 20.95 |
| 03/06/2008 | 20.95 | 21.01 | 20.77 | 20.92 |
| 03/07/2008 | 20.56 | 21.08 | 20.56 | 20.83 |
| 03/10/2008 | 20.8 | 20.8 | 20.42 | 20.54 |
| 03/11/2008 | 20.8 | 21.11 | 20.71 | 21.11 |
| 03/12/2008 | 21.13 | 21.21 | 20.64 | 20.71 |
| 03/13/2008 | 20.51 | 20.73 | 20.4 | 20.65 |
| 03/14/2008 | 20.56 | 20.68 | 20.1 | 20.47 |
| 03/17/2008 | 20.25 | 20.4 | 19.78 | 20.02 |
| 03/18/2008 | 20 | 20.27 | 19.83 | 20.13 |
| 03/19/2008 | 20 | 20.37 | 19.54 | 19.59 |
| 03/20/2008 | 19.5 | 20.22 | 19.48 | 20.08 |
| 03/24/2008 | 20.25 | 20.38 | 19.9 | 20.22 |
| 03/25/2008 | 20.39 | 20.78 | 20.27 | 20.67 |
| 03/26/2008 | 20.78 | 20.78 | 20.49 | 20.72 |
| 03/27/2008 | 20.58 | 21.19 | 20.58 | 21.13 |
| 03/28/2008 | 21.25 | 21.48 | 21.14 | 21.3 |
| 03/31/2008 | 21.27 | 21.45 | 20.78 | 21.17 |
| 04/01/2008 | 21.15 | 21.15 | 20.75 | 20.92 |
| 04/02/2008 | 21.09 | 21.24 | 20.92 | 21.09 |
| 04/03/2008 | 21.09 | 21.44 | 21.05 | 21.07 |
| 04/04/2008 | 21.07 | 21.25 | 20.95 | 21.17 |
| 04/07/2008 | 21.34 | 21.56 | 21.17 | 21.3 |
| 04/08/2008 | 21.25 | 21.36 | 21.08 | 21.23 |
| 04/09/2008 | 21.13 | 21.28 | 21 | 21.09 |
| 04/10/2008 | 20.92 | 21.19 | 20.86 | 21.19 |
| 04/11/2008 | 20.94 | 21.08 | 20.85 | 20.94 |
| 04/14/2008 | 20.75 | 21.26 | 20.75 | 21.11 |
| 04/15/2008 | 21.17 | 21.32 | 21.05 | 21.17 |
| 04/16/2008 | 21.13 | 21.32 | 21.07 | 21.19 |
| 04/17/2008 | 21.19 | 21.25 | 21.08 | 21.16 |
| 04/18/2008 | 21.45 | 21.5 | 21.1 | 21.22 |
| 04/21/2008 | 21.25 | 21.42 | 21.17 | 21.25 |
| 04/22/2008 | 21.3 | 21.41 | 21.17 | 21.38 |
| 04/23/2008 | 21.24 | 21.42 | 21.21 | 21.32 |
| 04/24/2008 | 21.35 | 21.47 | 21.13 | 21.2 |
| 04/25/2008 | 21.16 | 21.47 | 20.95 | 21.09 |
| 04/28/2008 | 21.24 | 21.33 | 21.17 | 21.25 |
| 04/29/2008 | 21.2 | 21.3 | 20.8 | 20.8 |
| 04/30/2008 | 20.75 | 20.94 | 20.53 | 20.71 |
| 05/01/2008 | 20.88 | 20.88 | 20.6 | 20.73 |
| 05/02/2008 | 20.97 | 21.02 | 20.75 | 20.94 |
| 05/05/2008 | 20.93 | 21 | 20.66 | 20.68 |
| 05/06/2008 | 20.65 | 20.99 | 20.63 | 20.91 |
| 05/07/2008 | 21 | 21.75 | 20.94 | 21.52 |
| 05/08/2008 | 21.31 | 21.74 | 21.31 | 21.66 |
| 05/09/2008 | 21.59 | 22.13 | 21.58 | 21.94 |
| 05/12/2008 | 21.9 | 22.17 | 21.75 | 22.1 |
| 05/13/2008 | 22.05 | 22.05 | 21.63 | 21.77 |
| 05/14/2008 | 21.85 | 22.09 | 21.75 | 22 |
| 05/15/2008 | 21.93 | 22.2 | 21.86 | 22.17 |
| 05/16/2008 | 22.39 | 22.39 | 22.01 | 22.28 |
| 05/20/2008 | 22.25 | 22.78 | 22.08 | 22.6 |
| 05/21/2008 | 22.59 | 22.74 | 22.39 | 22.49 |
| 05/22/2008 | 22.38 | 22.69 | 22.38 | 22.47 |
| 05/23/2008 | 22.49 | 22.75 | 22.29 | 22.61 |
| 05/26/2008 | 22.6 | 22.63 | 21.93 | 22.03 |
| 05/27/2008 | 21.88 | 22.23 | 21.8 | 21.92 |
| 05/28/2008 | 21.92 | 22.47 | 21.92 | 22.19 |
| 05/29/2008 | 22.25 | 22.63 | 22.25 | 22.38 |
| 05/30/2008 | 22.42 | 22.58 | 22 | 22.12 |
| 06/02/2008 | 22 | 22.48 | 21.93 | 22.46 |
| 06/03/2008 | 22.5 | 23.02 | 22.3 | 22.75 |
| 06/04/2008 | 22.7 | 23.05 | 22.6 | 22.91 |
| 06/05/2008 | 22.89 | 22.98 | 22.59 | 22.75 |
| 06/06/2008 | 22.84 | 23.09 | 22.76 | 22.83 |
| 06/09/2008 | 22.74 | 23.14 | 22.68 | 22.75 |
| 06/10/2008 | 22.53 | 22.59 | 22.15 | 22.25 |
| 06/11/2008 | 22.26 | 22.5 | 22.25 | 22.34 |
| 06/12/2008 | 22.42 | 22.49 | 22.05 | 22.1 |
| 06/13/2008 | 22.07 | 22.33 | 22.01 | 22.27 |
| 06/16/2008 | 22.36 | 22.41 | 22.24 | 22.34 |
| 06/17/2008 | 22.36 | 22.82 | 22.25 | 22.75 |
| 06/18/2008 | 22.75 | 23.11 | 22.55 | 23.02 |
| 06/19/2008 | 22.92 | 23 | 22.48 | 22.58 |
| 06/20/2008 | 22.63 | 22.77 | 22.35 | 22.4 |
| 06/23/2008 | 22.47 | 22.84 | 22.47 | 22.56 |
| 06/24/2008 | 22.5 | 22.5 | 21.93 | 22.05 |
| 06/25/2008 | 22.15 | 22.34 | 21.86 | 22.26 |
| 06/26/2008 | 22.25 | 22.37 | 21.79 | 22.09 |
| 06/27/2008 | 22 | 22.23 | 21.61 | 21.75 |
| 06/30/2008 | 21.75 | 22.32 | 21.75 | 22.03 |
| 07/02/2008 | 22.5 | 22.57 | 21.7 | 21.88 |
| 07/03/2008 | 21.53 | 22.1 | 21.17 | 21.51 |
| 07/04/2008 | 21.78 | 21.78 | 21.25 | 21.25 |
| 07/07/2008 | 21.33 | 21.5 | 20.78 | 20.98 |
| 07/08/2008 | 20.7 | 21 | 20.55 | 20.9 |
| 07/09/2008 | 20.7 | 21.02 | 20.58 | 20.64 |
| 07/10/2008 | 20.67 | 20.95 | 20.51 | 20.77 |
| 07/11/2008 | 20.66 | 21.23 | 20.64 | 21.09 |
| 07/14/2008 | 21.09 | 22.07 | 21.09 | 21.76 |
| 07/15/2008 | 21.45 | 21.69 | 21.11 | 21.27 |
| 07/16/2008 | 21.27 | 21.51 | 20.94 | 21.38 |
| 07/17/2008 | 21.17 | 21.58 | 20.67 | 21.07 |
| 07/18/2008 | 21.49 | 21.49 | 20.97 | 20.99 |
| 07/21/2008 | 21.39 | 21.51 | 21.24 | 21.3 |
| 07/22/2008 | 21.45 | 21.93 | 21.32 | 21.86 |
| 07/23/2008 | 21.51 | 21.82 | 21.35 | 21.55 |
| 07/24/2008 | 21.43 | 21.98 | 21.29 | 21.44 |
| 07/25/2008 | 21.69 | 21.73 | 21.29 | 21.68 |
| 07/28/2008 | 21.51 | 21.94 | 21.44 | 21.5 |
| 07/29/2008 | 21.32 | 21.85 | 21.18 | 21.68 |
| 07/30/2008 | 21.62 | 22.05 | 21.42 | 21.82 |
| 07/31/2008 | 21.66 | 22.92 | 21.66 | 22.47 |
| 08/01/2008 | 22.35 | 22.78 | 21.91 | 22.04 |
| 08/05/2008 | 21.64 | 22.26 | 21.64 | 22 |
| 08/06/2008 | 21.82 | 22.29 | 21.82 | 22 |
| 08/07/2008 | 22 | 22.49 | 22 | 22.29 |
| 08/08/2008 | 22.18 | 22.4 | 21.97 | 22.25 |
| 08/11/2008 | 22.06 | 22.32 | 21.83 | 22.25 |
| 08/12/2008 | 22.25 | 22.44 | 22 | 22.11 |
| 08/13/2008 | 21.87 | 22 | 21.54 | 21.58 |
| 08/14/2008 | 21.6 | 21.84 | 21.41 | 21.8 |
| 08/15/2008 | 21.58 | 21.74 | 21.26 | 21.38 |
| 08/18/2008 | 21.5 | 21.79 | 21.46 | 21.69 |
| 08/19/2008 | 21.5 | 22.02 | 21.5 | 21.7 |
| 08/20/2008 | 21.65 | 22 | 21.63 | 21.8 |
| 08/21/2008 | 21.85 | 22.1 | 21.51 | 21.98 |
| 08/22/2008 | 21.83 | 22.13 | 21.76 | 21.95 |
| 08/25/2008 | 21.83 | 21.97 | 21.83 | 21.9 |
| 08/26/2008 | 21.75 | 21.82 | 21.6 | 21.77 |
| 08/27/2008 | 21.87 | 22.24 | 21.69 | 22.16 |
| 08/28/2008 | 22.16 | 22.29 | 21.85 | 22.26 |
| 08/29/2008 | 22.02 | 22.42 | 22.02 | 22.26 |
| 09/02/2008 | 22.25 | 22.33 | 21.87 | 21.87 |
| 09/03/2008 | 21.64 | 22.14 | 21.03 | 21.73 |
| 09/04/2008 | 21.56 | 21.71 | 20.88 | 20.95 |
| 09/05/2008 | 20.98 | 20.98 | 20.39 | 20.43 |
| 09/08/2008 | 20.9 | 21 | 20.63 | 20.75 |
| 09/09/2008 | 20.94 | 21.09 | 19.68 | 19.98 |
| 09/10/2008 | 20.38 | 20.45 | 19.9 | 20 |
| 09/11/2008 | 20 | 20.13 | 19.7 | 20.13 |
| 09/12/2008 | 19.83 | 20.22 | 19.83 | 20 |
| 09/15/2008 | 19.83 | 20.42 | 19.5 | 20.26 |
| 09/16/2008 | 19.69 | 20.91 | 19.69 | 20.67 |
| 09/17/2008 | 20.5 | 20.99 | 20.32 | 20.42 |
| 09/18/2008 | 20.5 | 21.35 | 20.44 | 20.92 |
| 09/19/2008 | 21.08 | 21.39 | 20.52 | 21.13 |
| 09/22/2008 | 21.38 | 21.5 | 20.56 | 20.63 |
| 09/23/2008 | 20.58 | 20.93 | 20.39 | 20.65 |
| 09/24/2008 | 20.5 | 20.74 | 20.13 | 20.19 |
| 09/25/2008 | 20.19 | 20.28 | 19.92 | 20.14 |
| 09/26/2008 | 20 | 20.39 | 19.91 | 20.25 |
| 09/29/2008 | 19.96 | 20.02 | 18.75 | 19.3 |
| 09/30/2008 | 19.7 | 20.5 | 19.5 | 19.69 |
| 10/01/2008 | 19.86 | 20.59 | 19.8 | 20.47 |
| 10/02/2008 | 20.23 | 20.63 | 19.94 | 20.36 |
| 10/03/2008 | 20.6 | 21 | 19.51 | 19.71 |
| 10/06/2008 | 19.5 | 19.5 | 17.94 | 19.14 |
| 10/07/2008 | 19.81 | 19.81 | 18.38 | 18.47 |
| 10/08/2008 | 17.56 | 19.17 | 17.52 | 18.99 |
| 10/09/2008 | 19.61 | 19.61 | 17.4 | 17.76 |
| 10/10/2008 | 16.76 | 18.08 | 16.6 | 17.5 |
| 10/14/2008 | 19.75 | 21 | 18.48 | 19.11 |
| 10/15/2008 | 18.14 | 18.96 | 17.19 | 17.19 |
| 10/16/2008 | 17.13 | 17.69 | 16.55 | 17.51 |
| 10/17/2008 | 17.51 | 19 | 16.99 | 18.73 |
| 10/20/2008 | 19.2 | 20.24 | 19.06 | 20.24 |
| 10/21/2008 | 19.75 | 20.6 | 19.67 | 20.1 |
| 10/22/2008 | 19.63 | 20.42 | 19.13 | 19.55 |
| 10/23/2008 | 19.55 | 20.08 | 18.62 | 19.58 |
| 10/24/2008 | 18.5 | 19.49 | 17.83 | 19.38 |
| 10/27/2008 | 19.34 | 19.67 | 18.57 | 18.65 |
| 10/28/2008 | 18.97 | 19.75 | 18.36 | 19.69 |
| 10/29/2008 | 19.5 | 20.35 | 19.5 | 20.01 |
| 10/30/2008 | 20.02 | 21 | 19.82 | 20.93 |
| 10/31/2008 | 20.93 | 21.2 | 20.33 | 20.93 |
| 11/03/2008 | 21.13 | 21.15 | 20.41 | 20.61 |
| 11/04/2008 | 21.1 | 21.5 | 20.91 | 21.15 |
| 11/05/2008 | 21.3 | 21.5 | 20.77 | 21 |
| 11/06/2008 | 21 | 21.07 | 19.98 | 20.59 |
| 11/07/2008 | 20.81 | 20.97 | 20.06 | 20.24 |
| 11/10/2008 | 20.5 | 20.88 | 20.08 | 20.42 |
| 11/11/2008 | 20 | 20.72 | 19.92 | 20.43 |
| 11/12/2008 | 20.1 | 20.19 | 19.53 | 19.65 |
| 11/13/2008 | 19.74 | 19.95 | 18.83 | 19.67 |
| 11/14/2008 | 19.65 | 20.25 | 19.3 | 19.84 |
| 11/17/2008 | 19.71 | 20 | 19.43 | 19.58 |
| 11/18/2008 | 19.38 | 19.38 | 18.2 | 18.75 |
| 11/19/2008 | 18.63 | 18.78 | 17.83 | 17.85 |
| 11/20/2008 | 18 | 18.19 | 17.13 | 17.27 |
| 11/21/2008 | 17.33 | 18.48 | 16.9 | 18.14 |
| 11/24/2008 | 18.2 | 18.61 | 17.84 | 18.15 |
| 11/25/2008 | 18.18 | 18.84 | 17.91 | 18.3 |
| 11/26/2008 | 18.42 | 18.42 | 17.75 | 18.29 |
| 11/27/2008 | 18.07 | 18.27 | 17.9 | 18.25 |
| 11/28/2008 | 18.13 | 19.05 | 18.08 | 19.05 |
| 12/01/2008 | 19 | 19.23 | 18.42 | 18.91 |
| 12/02/2008 | 18.92 | 18.95 | 18.02 | 18.25 |
| 12/03/2008 | 17.9 | 19 | 17.88 | 18.72 |
| 12/04/2008 | 19.1 | 19.3 | 18.75 | 19.1 |
| 12/05/2008 | 19 | 19.35 | 18.67 | 19.09 |
| 12/08/2008 | 19.5 | 20 | 19.27 | 19.75 |
| 12/09/2008 | 19.6 | 20.05 | 19.17 | 19.32 |
| 12/10/2008 | 19.5 | 19.78 | 19.14 | 19.5 |
| 12/11/2008 | 19.48 | 19.83 | 19.31 | 19.52 |
| 12/12/2008 | 19.25 | 19.95 | 19.13 | 19.84 |
| 12/15/2008 | 19.75 | 19.95 | 19.44 | 19.73 |
| 12/16/2008 | 19.65 | 20.09 | 19.58 | 19.85 |
| 12/17/2008 | 19.83 | 19.94 | 19.75 | 19.93 |
| 12/18/2008 | 19.38 | 20 | 19.24 | 19.8 |
| 12/19/2008 | 19.7 | 20.01 | 19.61 | 19.92 |
| 12/22/2008 | 19.92 | 19.92 | 19.18 | 19.58 |
| 12/23/2008 | 19.73 | 19.89 | 19.26 | 19.44 |
| 12/24/2008 | 19.66 | 19.67 | 19.27 | 19.45 |
| 12/29/2008 | 19.69 | 19.69 | 19.05 | 19.33 |
| 12/30/2008 | 19.49 | 19.75 | 19.28 | 19.75 |
| 12/31/2008 | 19.42 | 19.78 | 19.42 | 19.78 |