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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.4667
CLOSE 25.4948

Low

LOW 23.01

High

HIGH 29.13
DATEOPENHIGHLOWCLOSE
01/04/201024.324.3823.8224.02
01/05/201024.0924.323.9424.25
01/06/201024.324.523.5523.7
01/07/201023.7223.7823.2723.63
01/08/201023.6523.7523.5523.67
01/11/201023.7623.7623.423.5
01/12/201023.4223.5923.4123.49
01/13/201023.4423.4823.2523.35
01/14/201023.4823.4823.1423.18
01/15/201023.223.3223.1623.2
01/18/201023.2223.623.1323.58
01/19/201023.623.623.3423.34
01/20/201023.3823.8223.3823.8
01/21/201023.7123.8223.4123.76
01/22/201023.6823.6823.2223.33
01/25/201023.2823.523.1323.34
01/26/201023.3523.4323.1323.23
01/27/201023.1523.3323.1323.33
01/28/201023.4423.523.0823.37
01/29/201023.3323.4523.1123.2
02/01/201023.1723.4223.0623.23
02/02/201023.3423.5823.1623.44
02/03/201023.6823.9923.523.83
02/04/201023.7323.8423.5523.64
02/05/201023.8123.8223.2523.45
02/08/201023.4623.4923.3223.38
02/09/201023.3823.523.2623.49
02/10/201023.3223.3323.0523.18
02/11/201023.0823.2723.0823.17
02/12/201023.1723.4323.1723.43
02/16/201023.4823.523.1523.38
02/17/201023.4523.6123.3623.59
02/18/201023.523.5623.2723.28
02/19/201023.3223.423.1423.18
02/22/201023.2123.3623.0723.1
02/23/201023.0523.1623.0123.05
02/24/201023.0723.1523.0523.14
02/25/201023.1123.4223.0723.36
02/26/201023.3623.3623.223.32
03/01/201023.3723.6623.2423.6
03/02/201023.5323.5823.3623.43
03/03/201023.523.5523.3823.5
03/04/201023.523.6923.4523.6
03/05/201023.6523.8823.5823.81
03/08/201023.8923.9623.7623.92
03/09/201023.9724.1723.9724.16
03/10/201024.0824.223.9724.09
03/11/201024.0324.172424.17
03/12/201024.2224.2324.0124.22
03/15/201024.0724.3324.0524.28
03/16/201024.2824.4924.1424.49
03/17/201024.524.5924.3624.45
03/18/201024.4724.6624.324.38
03/19/201024.3724.4123.9924.24
03/22/201024.1724.4524.0524.35
03/23/201024.4324.7924.424.65
03/24/201024.7424.8224.4724.52
03/25/201024.4924.6424.3924.58
03/26/201024.6424.6424.1624.27
03/29/201024.2524.3524.0324.35
03/30/201024.3324.5224.2524.45
03/31/201024.524.5824.1924.22
04/01/201024.3624.5524.224.42
04/05/201024.4824.524.3624.38
04/06/201024.324.5124.324.51
04/07/201024.524.6124.424.5
04/08/201024.5324.7924.3924.67
04/09/201024.6724.9324.5624.76
04/12/201024.624.9824.624.88
04/13/201024.8524.9524.5924.87
04/14/201024.8725.0724.6824.97
04/15/201025.125.2425.0325.08
04/16/201025.0825.0824.4524.74
04/19/201024.825.0724.7225.05
04/20/20102525.524.9925.07
04/21/201025.1325.1524.7824.95
04/22/201024.9525.0224.824.83
04/23/201024.8825.3124.8125.27
04/26/201025.2525.5925.225.35
04/27/201025.4825.525.0925.14
04/28/201025.0825.1324.5124.61
04/29/201024.6724.7524.4524.51
04/30/201024.6124.824.4624.67
05/03/201024.6524.9824.524.86
05/04/2010252524.3324.41
05/05/201024.324.323.8624.15
05/06/201024.124.4923.3824.2
05/07/201023.9924.3423.524.3
05/10/201024.6324.9224.1324.38
05/11/201024.3824.9324.3824.7
05/12/201024.6524.8224.424.55
05/13/201024.5924.7524.5124.65
05/14/201024.5524.722424.18
05/17/201024.2524.3423.6823.89
05/18/201023.924.0323.6623.74
05/19/201023.623.923.3523.6
05/20/201023.3623.7323.2623.56
05/21/201023.2523.723.0523.69
05/25/201023.323.3623.0523.36
05/26/201023.6223.6423.1623.19
05/27/201023.223.6723.223.51
05/28/201023.5523.7423.423.63
05/31/201023.8623.8623.3623.81
06/01/201023.723.8523.3523.41
06/02/201023.423.9723.3223.97
06/03/201024.0724.7724.0724.53
06/04/201024.3124.4224.0724.2
06/07/201024.224.5524.224.26
06/08/201024.3324.3824.0524.32
06/09/201024.4324.4524.1624.27
06/10/201024.424.4524.1824.43
06/11/201024.4124.4524.2724.39
06/14/201024.524.7524.4324.66
06/15/201024.672524.6424.98
06/16/201024.9825.0224.7924.94
06/17/201024.9824.9824.6624.87
06/18/2010252524.624.6
06/21/201024.8724.9924.824.89
06/22/201024.8324.9724.7224.72
06/23/201024.7424.9324.5324.75
06/24/201024.624.6524.3424.5
06/25/201024.4524.6624.324.53
06/28/201024.6524.8824.5624.75
06/29/201024.6124.6624.1724.26
06/30/201024.1725.0124.1424.79
07/02/201024.5124.924.524.74
07/05/201024.5824.8324.4224.58
07/06/201024.5725.0524.5624.9
07/07/201024.9125.5524.8425.54
07/08/201025.5425.5825.3625.49
07/09/201025.4325.5325.2725.52
07/12/201025.5525.6725.2925.55
07/13/201025.7325.7325.3825.45
07/14/201025.5225.5925.4225.45
07/15/201025.4925.5825.2825.58
07/16/201025.5825.6625.3425.58
07/19/201025.5825.7525.4525.74
07/20/201025.552625.5125.97
07/21/20102626.0825.5825.77
07/22/201025.8526.1525.8525.97
07/23/201026.0226.0325.8625.98
07/26/201026.1326.1625.9125.94
07/27/201025.982625.7225.77
07/28/201025.3525.525.1525.26
07/29/201024.824.9424.5224.9
07/30/201024.4125.1624.2525.02
08/03/201025.1525.9325.1325.7
08/04/201025.7325.9825.625.7
08/05/201025.6325.9825.6325.88
08/06/201025.782625.7625.86
08/09/201025.952625.6925.81
08/10/201025.5225.9225.525.92
08/11/201025.525.6525.0825.23
08/12/201024.9925.4424.7825.22
08/13/201025.1125.5225.0325.45
08/16/201025.4125.4224.9825.11
08/17/201025.2625.7225.125.6
08/18/201025.6525.7825.2825.63
08/19/201025.5125.7525.3825.58
08/20/201025.6225.8825.4825.86
08/23/201025.9226.2525.8926.13
08/24/201025.9226.3225.8726.15
08/25/201026.1526.4225.9926.35
08/26/201026.4826.4826.0226.17
08/27/201026.1326.6325.9526.51
08/30/201026.526.7126.2926.45
08/31/201026.3526.7626.3526.52
09/01/201026.5226.8326.5126.75
09/02/201026.6126.9226.6126.9
09/03/201026.927.0826.4926.58
09/07/201026.7326.7626.4826.75
09/08/201026.726.8526.4326.55
09/09/201026.626.6326.3726.44
09/10/20102626.3225.9326.25
09/13/201026.1926.2225.7225.94
09/14/201025.7426.1525.7426.05
09/15/201025.9326.1525.926.12
09/16/201025.982625.7525.94
09/17/201026.1226.1325.5825.9
09/20/201025.8925.9325.625.78
09/21/201025.852625.5325.81
09/22/201025.732625.7225.84
09/23/201025.7225.8225.5125.65
09/24/201025.7726.1625.6126.11
09/27/201026.126.2726.0126.08
09/28/20102626.4925.9526.4
09/29/201026.4126.6726.3526.65
09/30/201026.7826.9426.6626.94
10/01/201026.9527.1326.8726.98
10/04/201026.9527.0926.9327.09
10/05/201027.1327.4327.0827.35
10/06/201027.4227.4227.1427.25
10/07/201027.1827.3927.1727.34
10/08/201027.4227.4227.2427.35
10/12/201027.4327.4527.2227.32
10/13/201027.427.4327.2527.35
10/14/201027.2527.3627.1127.25
10/15/201027.3127.8127.2227.63
10/18/201027.627.8327.5727.75
10/19/201027.642827.6427.86
10/20/201027.8527.8527.5927.79
10/21/201027.728.1527.727.98
10/22/201028.0828.0827.727.77
10/25/201027.7527.9927.6727.83
10/26/201027.7528.1127.727.94
10/27/201027.842827.6627.93
10/28/201027.928.0427.7527.9
10/29/201027.7828.2627.7128.2
11/01/201028.2428.42828.13
11/02/201028.2528.2827.9828.02
11/03/20102828.227.7828.08
11/04/201028.1328.5228.1328.29
11/05/201028.2728.4728.128.12
11/08/201028.1428.2327.9428.23
11/09/201028.3328.3328.0328.18
11/10/201027.8127.9227.4427.54
11/11/201027.5427.5427.2327.43
11/12/201027.427.4427.0827.3
11/15/201027.2527.8227.2527.72
11/16/201027.6927.8327.5127.72
11/17/201027.5827.9527.5827.91
11/18/201027.8828.4427.8828.4
11/19/201028.3428.7428.1928.6
11/22/201028.4528.5928.428.55
11/23/201028.5628.6528.3828.42
11/24/201028.4228.528.3628.41
11/25/201028.3428.3828.2528.25
11/26/201028.2528.7328.0828.45
11/29/201028.3528.4928.2528.38
11/30/201028.328.6228.328.57
12/01/201028.632928.5828.91
12/02/20102929.1328.6328.63
12/03/201028.6328.7328.3328.41
12/06/201028.4128.5428.2128.44
12/07/201028.4428.4928.228.27
12/08/201028.2728.327.9628.01
12/09/201028.0228.1527.6327.72
12/10/201027.6327.9327.3427.5
12/13/201027.5828.0327.5127.88
12/14/20102828.0527.6827.75
12/15/201027.7527.8927.5427.86
12/16/201027.8827.9427.6227.8
12/17/201027.6827.927.3527.86
12/20/201027.8527.8827.6427.64
12/21/201027.7528.0727.7128.01
12/22/201028.0928.0927.9528
12/23/201028.0228.0827.928.06
12/24/201028.0628.1228.0528.12
12/29/201028.2328.2327.9128.09
12/30/201028.2128.3828.0828.32
12/31/201028.1728.2228.0528.14