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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 51.9225
CLOSE 51.9723

Low

LOW 45.05

High

HIGH 61.99
DATEOPENHIGHLOWCLOSE
01/02/202447.8648.3947.8648.36
01/03/202448.4848.8648.348.71
01/04/202448.9649.2748.748.79
01/05/202448.9749.1448.7749.06
01/08/202449.0149.7648.8849.68
01/09/202449.6849.749.1549.18
01/10/202449.0849.5449.0849.35
01/11/202449.4949.5448.8849.08
01/12/202449.4149.5949.2949.35
01/15/202449.3549.4849.1449.44
01/16/202449.4550.0349.3649.46
01/17/202449.2449.2648.6948.77
01/18/202448.6548.9648.2648.29
01/19/202448.2348.4648.0548.34
01/22/202448.4148.4748.0748.28
01/23/202448.3148.5548.1948.27
01/24/202448.3748.5247.9648.03
01/25/202448.1248.2747.9948
01/26/202447.9148.4447.9148.26
01/29/202448.2548.347.9948.17
01/30/202448.1548.3847.9748.19
01/31/202448.248.4347.7147.74
02/01/202447.9648.2447.7847.95
02/02/202448.0248.0447.1847.51
02/05/202447.4647.4646.7746.82
02/06/202446.8447.146.7146.74
02/07/202446.7646.8846.2446.35
02/08/202446.346.4446.0446.2
02/09/202446.3446.4345.7546.03
02/12/202446.2747.0445.9946.93
02/13/202446.9847.154646.37
02/14/202445.845.945.0545.14
02/15/202445.2445.9645.0845.81
02/16/202445.8346.4945.8346.46
02/20/202446.1346.8646.1346.56
02/21/202446.647.0746.5546.98
02/22/202446.9947.1246.7247.07
02/23/202446.9247.146.5747
02/26/20244747.0246.3646.46
02/27/202446.7846.9646.5746.65
02/28/202446.6846.8246.4946.67
02/29/202446.6246.9346.5946.65
03/01/202446.7547.2946.7147.19
03/04/202447.2147.3346.9647.14
03/05/202447.2147.5347.1547.29
03/06/202447.4247.947.3247.37
03/07/202447.6148.1547.5848.05
03/08/202448.2548.3848.0948.36
03/11/202448.448.5848.248.57
03/12/202448.648.7548.4748.69
03/13/202448.9449.148.6548.67
03/14/202448.7948.848.0348.26
03/15/202448.0948.3847.9848.06
03/18/202448.0848.1547.8848.09
03/19/202448.2448.6148.1648.47
03/20/202448.448.7148.2848.67
03/21/202448.6748.948.3748.42
03/22/202448.548.5248.1248.21
03/25/202448.448.8848.2848.78
03/26/202448.848.848.3748.38
03/27/202448.548.8348.1448.81
03/28/202448.9549.0948.7548.95
04/01/202449.149.148.5448.61
04/02/202448.6848.7948.3248.66
04/03/202448.7848.8748.2548.39
04/04/202448.0348.4247.9848.28
04/05/202448.3448.3847.9348.04
04/08/202448.0348.1747.7147.84
04/09/202447.8347.9847.7147.9
04/10/202447.7447.7546.9747.24
04/11/202447.347.3646.847.27
04/12/202447.3547.8346.7847.07
04/15/202447.1247.3246.3646.53
04/16/202446.4746.4845.5245.55
04/17/202445.7445.9845.3945.89
04/18/202445.8946.7345.8946.67
04/19/202446.7148.0146.6547.97
04/22/20244848.4547.5948.43
04/23/202448.4448.5748.248.41
04/24/202448.4448.9348.2948.86
04/25/202448.649.6548.4849.52
04/26/202449.6349.6748.8848.96
04/29/202448.9949.1748.7849.15
04/30/202449.2549.2648.8948.95
05/01/202448.949.2648.5948.99
05/02/202449.249.8549.1149.83
05/03/202449.9550.3749.6449.73
05/06/202450.0550.2549.9250.14
05/07/202450.4150.6150.350.58
05/08/202450.251.5550.251.15
05/09/202451.1951.3851.0251.14
05/10/202451.9952.3451.4551.67
05/13/202451.9552.0451.4551.68
05/14/202450.7150.7750.1150.5
05/15/202450.5950.7250.1850.33
05/16/202450.1850.4449.8350.06
05/17/202450.250.249.9150.04
05/21/202449.9650.4149.8650.2
05/22/202450.0550.3549.9350.12
05/23/202450.1250.2549.3249.45
05/24/202449.5449.6649.4549.53
05/27/202449.5249.749.549.57
05/28/202449.2849.5549.1549.33
05/29/202449.2249.2348.8248.93
05/30/202448.9649.2848.848.92
05/31/202449.0249.948.7849.83
06/03/202449.4649.9249.4649.69
06/04/202449.6949.6949.0249.27
06/05/202449.4649.7549.3649.68
06/06/202449.6349.9349.4149.48
06/07/202449.3549.549.0349.21
06/10/202449.3349.3949.0349.08
06/11/202449.0249.0348.6848.78
06/12/202449.0449.2848.8648.93
06/13/202448.7548.8148.5748.59
06/14/202448.5148.5248.1148.25
06/17/202448.0948.1547.7847.83
06/18/202447.7847.9847.6247.75
06/19/202447.6547.8447.5247.57
06/20/202447.647.947.4147.55
06/21/202447.547.747.4347.5
06/24/202447.648.0647.4247.97
06/25/202447.9148.0647.5847.77
06/26/202447.748.5147.5648.43
06/27/202448.4148.4948.1548.28
06/28/202448.3548.7948.3548.67
07/02/202448.5649.1348.5648.93
07/03/202449.0949.3948.8148.83
07/04/202448.994948.848.95
07/05/202448.954948.4548.49
07/08/202448.548.5548.1548.25
07/09/202448.1848.2947.8748.22
07/10/202448.2548.7348.1748.7
07/11/202448.8148.9748.6648.81
07/12/202448.8649.3448.7449.24
07/15/202449.3949.3948.9148.95
07/16/202449.249.3948.8849.22
07/17/202449.2149.7249.1649.58
07/18/202449.4849.9149.3549.74
07/19/202449.6650.3549.5850.17
07/22/202450.3650.6450.2750.51
07/23/202450.5150.5950.1850.25
07/24/202450.1750.7350.1750.5
07/25/202450.4150.6750.2250.25
07/26/202450.3950.8750.3250.72
07/29/202450.8751.0450.6650.84
07/30/202450.9751.6650.8651.54
07/31/202451.6751.8351.4451.67
08/01/202451.7752.251.552.15
08/02/202451.7552.6751.4252.61
08/06/202451.552.951.2152.76
08/07/202452.8953.352.5152.89
08/08/202452.9653.3552.8653.21
08/09/20245353.4952.8553.36
08/12/202453.553.8453.3953.68
08/13/202453.6454.1453.5554
08/14/202454.1254.4953.954.22
08/15/202453.2453.2752.7752.96
08/16/202453.0953.1352.7652.98
08/19/20245353.5152.8953.35
08/20/202453.3753.4853.1453.24
08/21/202453.3153.4852.9853.02
08/22/202452.9553.1552.953.15
08/23/202453.3853.6753.3553.6
08/26/202453.753.9853.6353.84
08/27/202453.553.7753.3553.36
08/28/202453.2253.3652.9353.08
08/29/202453.2553.3953.0253.36
08/30/202453.4854.2753.3454.22
09/03/202453.9354.6353.7554.48
09/04/202454.4554.9354.454.6
09/05/202454.7655.1654.6154.64
09/06/202454.7255.0754.554.79
09/09/202454.8555.3554.8555.31
09/10/202455.2855.454.554.76
09/11/202454.6254.7454.1454.63
09/12/202454.7955.0254.7154.98
09/13/202455.0255.4554.9555.37
09/16/202455.555.9955.4955.96
09/17/20245656.0955.4355.51
09/18/202455.555.5754.9855.18
09/19/202455.3555.4454.4854.82
09/20/202454.8255.0154.4754.98
09/23/202454.9155.2654.7855.22
09/24/202455.1955.3754.8654.9
09/25/202455.0855.4655.0455.42
09/26/202455.4255.4454.6354.94
09/27/20245555.1654.7155.03
09/30/202454.6655.0254.4454.94
10/01/202454.955.5554.7855.51
10/02/202455.7255.7555.0555.42
10/03/202455.3955.3954.8255.25
10/04/202455.3955.7955.1855.76
10/07/202455.7855.8755.3655.66
10/08/202455.555.5655.1655.5
10/09/202455.3856.1655.2656.12
10/10/202456.2556.4755.9456.21
10/11/202456.2556.5956.2456.56
10/15/202456.4356.9756.2656.95
10/16/202456.9257.5756.8257.5
10/17/202457.4257.9157.3557.74
10/18/202457.657.9857.4557.97
10/21/20245858.2857.3757.48
10/22/202457.0357.4357.0357.31
10/23/202457.1557.2656.8157.01
10/24/202456.8157.3456.6557.04
10/25/202456.9157.1456.5556.93
10/28/202456.6857.0256.6356.8
10/29/202456.6756.855.8356.25
10/30/202456.1956.4956.0856.45
10/31/202456.3356.5556.1656.24
11/01/202456.4556.955.5356.42
11/04/202456.3257.0256.3256.76
11/05/202456.6856.9356.2856.8
11/06/202457.6857.9757.3557.91
11/07/202458.0258.9957.7958.81
11/08/20245959.1458.5758.93
11/11/202459.0959.695959.54
11/12/202459.759.9458.4658.77
11/13/202458.8959.5958.7459.53
11/14/202459.7660.7859.7160.59
11/15/202459.259.658.9459.4
11/18/202459.386059.3459.64
11/19/202459.5160.1859.2559.95
11/20/202459.9760.1259.3959.82
11/21/202459.860.8259.860.79
11/22/202460.7761.0960.4560.47
11/25/202460.5860.8359.9560.01
11/26/202460.1760.559.5660.06
11/27/202459.9960.2659.7560.14
11/28/202460.2360.4360.1260.24
11/29/202459.9760.9559.9760.57
12/02/202460.6161.0560.0760.95
12/03/202461.1361.6661.1161.18
12/04/202461.5961.8961.1261.38
12/05/20246161.996161.63
12/06/202461.761.7961.0461.05
12/09/202461.1961.4360.0360.05
12/10/202460.0460.1759.7459.97
12/11/202460.260.4659.8859.97
12/12/20246060.0559.659.81
12/13/202459.7159.7759.4159.69
12/16/202459.6959.7858.9159.23
12/17/202458.9459.4458.8359.24
12/18/202459.0859.2358.4758.49
12/19/202458.759.0258.0958.56
12/20/202458.4259.5258.0559.43
12/23/202459.3260.0959.1560.07
12/24/202460.0960.2659.8560.09
12/27/202460.0760.4259.9760.3
12/30/202460.1360.5959.7560.48
12/31/202460.6661.0760.6161.01