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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 47.9036
CLOSE 47.9148
Low
LOW 41.64
High
HIGH 52.17
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 42.04 | 43.29 | 41.64 | 42.86 |
| 01/03/2019 | 42.8 | 43.08 | 42.21 | 42.9 |
| 01/04/2019 | 43.31 | 43.8 | 43.18 | 43.72 |
| 01/07/2019 | 44.06 | 44.73 | 43.74 | 44.58 |
| 01/08/2019 | 45 | 45.77 | 45 | 45.37 |
| 01/09/2019 | 45.65 | 45.93 | 45.21 | 45.7 |
| 01/10/2019 | 45.7 | 46 | 45.25 | 45.9 |
| 01/11/2019 | 45.89 | 45.96 | 45.43 | 45.9 |
| 01/14/2019 | 45.66 | 46.32 | 45.5 | 46.32 |
| 01/15/2019 | 46.33 | 47.37 | 46.27 | 47.25 |
| 01/16/2019 | 47.2 | 47.32 | 46.83 | 47.22 |
| 01/17/2019 | 47.14 | 47.54 | 46.83 | 47.38 |
| 01/18/2019 | 47.67 | 48.04 | 47.49 | 47.91 |
| 01/21/2019 | 48 | 48.45 | 47.62 | 48.45 |
| 01/22/2019 | 47.85 | 48.15 | 47.44 | 47.61 |
| 01/23/2019 | 47.88 | 47.95 | 47.11 | 47.57 |
| 01/24/2019 | 47.51 | 47.67 | 47.07 | 47.55 |
| 01/25/2019 | 47.78 | 47.79 | 47.28 | 47.74 |
| 01/28/2019 | 47.36 | 47.86 | 47.33 | 47.82 |
| 01/29/2019 | 47.88 | 48.5 | 47.75 | 48.34 |
| 01/30/2019 | 48.41 | 48.46 | 47.94 | 48.09 |
| 01/31/2019 | 48.2 | 48.5 | 47.93 | 48.01 |
| 02/01/2019 | 48.2 | 48.64 | 48.11 | 48.39 |
| 02/04/2019 | 48.36 | 49.11 | 48.12 | 49.08 |
| 02/05/2019 | 49.1 | 49.49 | 49.02 | 49.45 |
| 02/06/2019 | 49.3 | 49.7 | 49.3 | 49.41 |
| 02/07/2019 | 49.49 | 49.54 | 48.5 | 49.31 |
| 02/08/2019 | 48.98 | 48.98 | 47.59 | 47.92 |
| 02/11/2019 | 48 | 48.49 | 47.71 | 48.3 |
| 02/12/2019 | 48.48 | 48.48 | 47.2 | 47.24 |
| 02/13/2019 | 47.48 | 47.68 | 47.4 | 47.57 |
| 02/14/2019 | 47.25 | 47.78 | 46.84 | 47.35 |
| 02/15/2019 | 47.89 | 48.07 | 47.34 | 47.4 |
| 02/19/2019 | 47.45 | 48.11 | 47.36 | 47.89 |
| 02/20/2019 | 48 | 48.36 | 47.97 | 48.3 |
| 02/21/2019 | 48.3 | 48.94 | 48.02 | 48.81 |
| 02/22/2019 | 48.97 | 48.99 | 48.35 | 48.67 |
| 02/25/2019 | 48.83 | 48.9 | 48.25 | 48.65 |
| 02/26/2019 | 48.8 | 49.16 | 48.68 | 49.01 |
| 02/27/2019 | 49.06 | 49.3 | 48.61 | 49.04 |
| 02/28/2019 | 48.9 | 49.22 | 48.55 | 48.68 |
| 03/01/2019 | 48.96 | 49.57 | 48.94 | 49.51 |
| 03/04/2019 | 47.29 | 47.49 | 46.39 | 46.65 |
| 03/05/2019 | 46.9 | 47.59 | 46.79 | 47.56 |
| 03/06/2019 | 47.69 | 48.58 | 47.61 | 48.46 |
| 03/07/2019 | 48.5 | 48.93 | 48.23 | 48.91 |
| 03/08/2019 | 48.55 | 48.6 | 47.95 | 48.17 |
| 03/11/2019 | 48.3 | 49.18 | 48.25 | 48.87 |
| 03/12/2019 | 48.87 | 49.47 | 48.87 | 49.13 |
| 03/13/2019 | 49.25 | 49.45 | 48.93 | 49.11 |
| 03/14/2019 | 49.06 | 49.47 | 49.06 | 49.43 |
| 03/15/2019 | 49.5 | 49.51 | 48.67 | 48.72 |
| 03/18/2019 | 48.7 | 49.2 | 48.7 | 49.2 |
| 03/19/2019 | 49.13 | 49.53 | 49.01 | 49.2 |
| 03/20/2019 | 49.25 | 49.66 | 49 | 49.2 |
| 03/21/2019 | 49.09 | 49.48 | 49.05 | 49.18 |
| 03/22/2019 | 49.05 | 49.27 | 48.72 | 49.17 |
| 03/25/2019 | 48.92 | 49.06 | 48.52 | 48.92 |
| 03/26/2019 | 49.16 | 49.56 | 48.78 | 48.99 |
| 03/27/2019 | 49.14 | 49.39 | 48.55 | 49.15 |
| 03/28/2019 | 49.09 | 49.32 | 48.89 | 49.25 |
| 03/29/2019 | 49.25 | 49.27 | 48.4 | 48.4 |
| 04/01/2019 | 48.7 | 48.71 | 47.82 | 48.48 |
| 04/02/2019 | 48.63 | 48.98 | 48.54 | 48.86 |
| 04/03/2019 | 48.76 | 49.2 | 48.59 | 49.18 |
| 04/04/2019 | 49.21 | 49.44 | 48.86 | 49.23 |
| 04/05/2019 | 49.25 | 49.5 | 48.97 | 49.5 |
| 04/08/2019 | 49.37 | 49.6 | 49.11 | 49.42 |
| 04/09/2019 | 49.35 | 49.38 | 48.94 | 49.14 |
| 04/10/2019 | 49.25 | 49.4 | 48.96 | 49.03 |
| 04/11/2019 | 49.11 | 49.82 | 49.11 | 49.65 |
| 04/12/2019 | 49.81 | 49.94 | 49.43 | 49.93 |
| 04/15/2019 | 49.89 | 50.01 | 49.61 | 49.86 |
| 04/16/2019 | 50 | 50.01 | 49.55 | 49.62 |
| 04/17/2019 | 49.68 | 49.83 | 49.13 | 49.52 |
| 04/18/2019 | 49.66 | 49.81 | 49.39 | 49.79 |
| 04/22/2019 | 49.86 | 50.06 | 49.63 | 49.84 |
| 04/23/2019 | 49.97 | 50.63 | 49.7 | 50.61 |
| 04/24/2019 | 50.62 | 51.2 | 50.47 | 51.05 |
| 04/25/2019 | 50.86 | 51.05 | 50.36 | 51.05 |
| 04/26/2019 | 50.93 | 50.93 | 50.04 | 50.28 |
| 04/29/2019 | 50.31 | 50.5 | 49.85 | 50.12 |
| 04/30/2019 | 50.2 | 50.33 | 49.41 | 49.49 |
| 05/01/2019 | 49.58 | 49.8 | 49.27 | 49.54 |
| 05/02/2019 | 49.5 | 49.53 | 48.61 | 48.88 |
| 05/03/2019 | 48.99 | 49.22 | 48.75 | 49.21 |
| 05/06/2019 | 48.94 | 49.43 | 48.92 | 49.4 |
| 05/07/2019 | 49.19 | 49.52 | 48.99 | 49.29 |
| 05/08/2019 | 49.28 | 49.79 | 49.19 | 49.52 |
| 05/09/2019 | 49.46 | 49.81 | 49.12 | 49.17 |
| 05/10/2019 | 49.85 | 49.85 | 48.75 | 49.41 |
| 05/13/2019 | 49.55 | 50.3 | 49.2 | 50.3 |
| 05/14/2019 | 49.75 | 49.85 | 49.05 | 49.09 |
| 05/15/2019 | 49.14 | 49.48 | 48.96 | 49.3 |
| 05/16/2019 | 49.41 | 50.01 | 49.36 | 49.91 |
| 05/17/2019 | 49.84 | 50.63 | 49.81 | 50.5 |
| 05/21/2019 | 50.37 | 50.59 | 49.99 | 50.38 |
| 05/22/2019 | 50.17 | 50.25 | 49.72 | 49.99 |
| 05/23/2019 | 49.45 | 49.96 | 49.36 | 49.81 |
| 05/24/2019 | 49.93 | 50.45 | 49.8 | 50.35 |
| 05/27/2019 | 50.19 | 50.83 | 50.19 | 50.71 |
| 05/28/2019 | 50.74 | 51.22 | 50.62 | 51.2 |
| 05/29/2019 | 50.71 | 50.85 | 49.76 | 50.15 |
| 05/30/2019 | 50.22 | 50.36 | 49.63 | 49.63 |
| 05/31/2019 | 49.44 | 49.82 | 49.01 | 49.76 |
| 06/03/2019 | 49.86 | 50.05 | 47.2 | 47.42 |
| 06/04/2019 | 47.4 | 48.02 | 47.25 | 47.88 |
| 06/05/2019 | 47.99 | 48.05 | 47.57 | 47.74 |
| 06/06/2019 | 47.77 | 47.93 | 47.13 | 47.33 |
| 06/07/2019 | 47.47 | 47.55 | 47.13 | 47.14 |
| 06/10/2019 | 47.34 | 47.35 | 46.65 | 46.95 |
| 06/11/2019 | 47.19 | 47.19 | 46.19 | 46.2 |
| 06/12/2019 | 46.05 | 46.15 | 45.35 | 45.59 |
| 06/13/2019 | 45.7 | 45.91 | 45.51 | 45.76 |
| 06/14/2019 | 45.76 | 46.41 | 45.55 | 46.25 |
| 06/17/2019 | 46.3 | 46.36 | 45.69 | 45.94 |
| 06/18/2019 | 46.3 | 46.5 | 45.96 | 46.3 |
| 06/19/2019 | 46.35 | 46.64 | 46.25 | 46.42 |
| 06/20/2019 | 46.72 | 46.97 | 46.41 | 46.69 |
| 06/21/2019 | 46.71 | 46.9 | 46.38 | 46.64 |
| 06/24/2019 | 46.62 | 46.68 | 46.21 | 46.29 |
| 06/25/2019 | 46.18 | 46.31 | 45.85 | 45.85 |
| 06/26/2019 | 45.97 | 46.11 | 45.66 | 46.01 |
| 06/27/2019 | 46.01 | 46.65 | 45.83 | 46.58 |
| 06/28/2019 | 46.59 | 47.3 | 46.5 | 47.3 |
| 07/02/2019 | 47.29 | 47.59 | 47.02 | 47.11 |
| 07/03/2019 | 47.22 | 47.61 | 46.96 | 47.55 |
| 07/04/2019 | 47.55 | 47.69 | 47.42 | 47.66 |
| 07/05/2019 | 47.65 | 47.65 | 47.26 | 47.59 |
| 07/08/2019 | 47.44 | 47.51 | 47.08 | 47.11 |
| 07/09/2019 | 47.1 | 48.09 | 47.02 | 47.99 |
| 07/10/2019 | 48.1 | 48.46 | 47.97 | 48.06 |
| 07/11/2019 | 48.08 | 48.38 | 47.91 | 48.11 |
| 07/12/2019 | 48.19 | 48.19 | 47.46 | 47.61 |
| 07/15/2019 | 47.61 | 47.77 | 47.17 | 47.37 |
| 07/16/2019 | 47.2 | 47.26 | 46.71 | 47 |
| 07/17/2019 | 47.08 | 47.37 | 47.02 | 47.12 |
| 07/18/2019 | 47.13 | 47.39 | 46.93 | 47.29 |
| 07/19/2019 | 47.24 | 47.38 | 46.78 | 46.8 |
| 07/22/2019 | 46.8 | 47.08 | 46.77 | 46.84 |
| 07/23/2019 | 47.08 | 47.16 | 46.52 | 46.54 |
| 07/24/2019 | 46.55 | 46.58 | 45.81 | 46.01 |
| 07/25/2019 | 46.05 | 46.06 | 44.01 | 44.17 |
| 07/26/2019 | 44.46 | 44.83 | 44.18 | 44.24 |
| 07/29/2019 | 44.43 | 44.46 | 43.87 | 43.93 |
| 07/30/2019 | 44.04 | 44.16 | 43.69 | 43.81 |
| 07/31/2019 | 44.08 | 44.44 | 43.8 | 44.08 |
| 08/01/2019 | 44.03 | 44.69 | 43.49 | 44.4 |
| 08/02/2019 | 44.67 | 45.05 | 44.1 | 44.25 |
| 08/06/2019 | 43.81 | 44.06 | 43.08 | 43.54 |
| 08/07/2019 | 43.52 | 44.72 | 43.02 | 44.62 |
| 08/08/2019 | 44.91 | 45.09 | 44.28 | 44.93 |
| 08/09/2019 | 44.92 | 45.12 | 44.56 | 44.67 |
| 08/12/2019 | 44.85 | 44.93 | 44.43 | 44.62 |
| 08/13/2019 | 44.6 | 45.58 | 44.51 | 45.48 |
| 08/14/2019 | 44.25 | 44.9 | 43.48 | 43.62 |
| 08/15/2019 | 43.59 | 44.3 | 43.48 | 44.07 |
| 08/16/2019 | 44.65 | 44.65 | 44.18 | 44.61 |
| 08/19/2019 | 44.8 | 45.22 | 44.8 | 44.98 |
| 08/20/2019 | 44.83 | 45.05 | 44.26 | 44.41 |
| 08/21/2019 | 44.53 | 45.15 | 44.5 | 45.06 |
| 08/22/2019 | 45.02 | 45.14 | 44.33 | 44.44 |
| 08/23/2019 | 43.96 | 44.02 | 43.21 | 43.35 |
| 08/26/2019 | 43.91 | 43.95 | 43.48 | 43.58 |
| 08/27/2019 | 43.58 | 43.92 | 43.54 | 43.75 |
| 08/28/2019 | 43.94 | 44.25 | 43.74 | 43.9 |
| 08/29/2019 | 44.28 | 44.49 | 44.05 | 44.27 |
| 08/30/2019 | 44.4 | 44.69 | 44.32 | 44.53 |
| 09/03/2019 | 44.49 | 44.93 | 44.17 | 44.6 |
| 09/04/2019 | 44.93 | 45.28 | 44.48 | 44.51 |
| 09/05/2019 | 44.76 | 45.34 | 44.75 | 45.08 |
| 09/06/2019 | 45 | 45.36 | 44.89 | 45.25 |
| 09/09/2019 | 45.41 | 45.47 | 45.11 | 45.3 |
| 09/10/2019 | 45.3 | 45.84 | 45.29 | 45.66 |
| 09/11/2019 | 45.7 | 46.05 | 45.69 | 45.86 |
| 09/12/2019 | 45.85 | 46.12 | 45.5 | 45.88 |
| 09/13/2019 | 45.96 | 46.57 | 45.92 | 46.32 |
| 09/16/2019 | 46.9 | 47.16 | 46.47 | 46.63 |
| 09/17/2019 | 46.68 | 46.82 | 46.56 | 46.7 |
| 09/18/2019 | 47 | 47.26 | 46.73 | 46.73 |
| 09/19/2019 | 47.09 | 47.16 | 46.54 | 46.69 |
| 09/20/2019 | 46.78 | 47.13 | 46.76 | 46.91 |
| 09/23/2019 | 46.92 | 46.99 | 46.49 | 46.61 |
| 09/24/2019 | 46.72 | 47.13 | 46.69 | 46.86 |
| 09/25/2019 | 46.74 | 46.94 | 46.61 | 46.88 |
| 09/26/2019 | 46.82 | 47.49 | 46.71 | 47.36 |
| 09/27/2019 | 47.49 | 47.78 | 47.27 | 47.78 |
| 09/30/2019 | 47.68 | 47.87 | 46.39 | 46.5 |
| 10/01/2019 | 46.62 | 46.81 | 45.94 | 46.5 |
| 10/02/2019 | 46.3 | 46.47 | 45.45 | 45.49 |
| 10/03/2019 | 45.51 | 45.86 | 45.08 | 45.84 |
| 10/04/2019 | 45.9 | 46.39 | 45.8 | 46.33 |
| 10/07/2019 | 46.16 | 46.44 | 45.89 | 46.35 |
| 10/08/2019 | 46.27 | 46.5 | 45.99 | 46.35 |
| 10/09/2019 | 46.5 | 46.92 | 46.41 | 46.88 |
| 10/10/2019 | 47.01 | 47.53 | 47 | 47.4 |
| 10/11/2019 | 47.63 | 47.85 | 47.4 | 47.42 |
| 10/15/2019 | 47.18 | 47.38 | 46.87 | 47.1 |
| 10/16/2019 | 47.15 | 47.3 | 47.04 | 47.15 |
| 10/17/2019 | 47.15 | 47.19 | 46.63 | 46.97 |
| 10/18/2019 | 47.28 | 47.59 | 46.95 | 47.36 |
| 10/21/2019 | 47.35 | 47.5 | 47.29 | 47.42 |
| 10/22/2019 | 47.56 | 47.88 | 47.45 | 47.5 |
| 10/23/2019 | 47.44 | 48.05 | 47.42 | 47.83 |
| 10/24/2019 | 47.99 | 47.99 | 47.53 | 47.83 |
| 10/25/2019 | 47.66 | 47.72 | 47.53 | 47.65 |
| 10/28/2019 | 47.76 | 48.07 | 47.7 | 47.83 |
| 10/29/2019 | 47.8 | 47.96 | 47.51 | 47.74 |
| 10/30/2019 | 47.8 | 48.03 | 47.61 | 47.98 |
| 10/31/2019 | 47.95 | 47.97 | 47.63 | 47.97 |
| 11/01/2019 | 48.1 | 48.53 | 48.09 | 48.45 |
| 11/04/2019 | 48.5 | 48.68 | 48.28 | 48.48 |
| 11/05/2019 | 48.58 | 48.84 | 48.24 | 48.6 |
| 11/06/2019 | 48.61 | 48.95 | 48.51 | 48.66 |
| 11/07/2019 | 48.92 | 48.92 | 48.35 | 48.5 |
| 11/08/2019 | 48.77 | 50.08 | 48.67 | 49.55 |
| 11/11/2019 | 49.68 | 50.09 | 49.62 | 49.94 |
| 11/12/2019 | 50.14 | 50.73 | 49.97 | 50.67 |
| 11/13/2019 | 50.67 | 51.38 | 50.6 | 51.37 |
| 11/14/2019 | 50.69 | 50.69 | 49.66 | 50 |
| 11/15/2019 | 50.01 | 50.54 | 49.82 | 50.51 |
| 11/18/2019 | 50.41 | 50.55 | 50.17 | 50.26 |
| 11/19/2019 | 50.19 | 50.26 | 49.47 | 49.94 |
| 11/20/2019 | 49.86 | 50.22 | 49.61 | 50.22 |
| 11/21/2019 | 50.21 | 50.23 | 49.84 | 50.11 |
| 11/22/2019 | 50.22 | 50.22 | 49.71 | 49.71 |
| 11/25/2019 | 50.02 | 50.44 | 49.86 | 50.27 |
| 11/26/2019 | 50.21 | 50.34 | 50.01 | 50.06 |
| 11/27/2019 | 50.09 | 50.46 | 49.76 | 50.46 |
| 11/28/2019 | 50.48 | 50.71 | 50.41 | 50.55 |
| 11/29/2019 | 50.55 | 50.6 | 50.18 | 50.3 |
| 12/02/2019 | 50.4 | 50.52 | 49.87 | 50.35 |
| 12/03/2019 | 50.15 | 50.56 | 49.98 | 50.45 |
| 12/04/2019 | 50.53 | 50.91 | 50.42 | 50.45 |
| 12/05/2019 | 50.51 | 50.77 | 50.36 | 50.73 |
| 12/06/2019 | 50.95 | 51.3 | 50.88 | 51.1 |
| 12/09/2019 | 51.1 | 51.48 | 50.97 | 51.35 |
| 12/10/2019 | 51.5 | 51.96 | 51.18 | 51.2 |
| 12/11/2019 | 51.37 | 51.44 | 50.78 | 50.93 |
| 12/12/2019 | 50.78 | 51 | 50.39 | 50.4 |
| 12/13/2019 | 50.44 | 50.57 | 50.09 | 50.57 |
| 12/16/2019 | 50.57 | 51.09 | 50.52 | 50.81 |
| 12/17/2019 | 50.98 | 51.11 | 50.69 | 50.72 |
| 12/18/2019 | 50.81 | 51.4 | 50.75 | 51.21 |
| 12/19/2019 | 51.2 | 51.39 | 51.06 | 51.35 |
| 12/20/2019 | 51.35 | 51.98 | 51.35 | 51.89 |
| 12/23/2019 | 52 | 52.1 | 51.73 | 52.05 |
| 12/24/2019 | 52.08 | 52.09 | 51.81 | 52.08 |
| 12/27/2019 | 52.09 | 52.17 | 51.65 | 51.8 |
| 12/30/2019 | 51.76 | 51.79 | 51.45 | 51.6 |
| 12/31/2019 | 51.51 | 51.69 | 51.35 | 51.63 |