Toronto - Delayed Quote CAD

Enbridge Inc. (ENB-PD.TO)

18.89
+0.02
+(0.11%)
At close: May 16 at 3:59:54 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 16, 202518.8018.9118.8018.8918.891,270
May 15, 2025 0.33825 Dividend
May 15, 202518.7218.9618.7218.8718.8710,709
May 14, 202519.1819.2219.1819.2118.874,200
May 13, 202519.2019.2019.0519.1518.815,343
May 12, 202519.0519.1019.0119.0618.7218,787
May 9, 202518.9019.1618.8319.0518.7139,853
May 8, 202519.0019.0018.8918.8918.56850
May 7, 202518.5219.2318.5219.0518.718,523
May 6, 202518.4418.5418.4418.5218.195,890
May 5, 202518.4818.4818.4018.4018.08824
May 2, 202518.3018.4018.2218.3918.072,761
May 1, 202518.1118.2618.1118.2317.912,600
Apr 30, 202518.1518.1518.0018.0817.7610,428
Apr 29, 202517.9018.0517.9018.0117.693,155
Apr 28, 202517.8017.9117.8017.8817.575,548
Apr 25, 202517.8117.9017.7117.7117.4040,340
Apr 24, 202517.8517.8517.7617.8017.494,501
Apr 23, 202517.7017.8517.7017.8117.503,136
Apr 22, 202517.5817.7817.5817.7017.3955,826
Apr 21, 202517.7317.7317.5517.5717.261,700
Apr 17, 202517.6917.7017.5517.5517.2420,441
Apr 16, 202517.8517.8617.6517.6517.348,522
Apr 15, 202518.0018.0017.8517.8517.541,900
Apr 14, 202517.5117.7817.5017.7617.4542,966
Apr 11, 202517.2617.5017.2617.4017.0929,210
Apr 10, 202517.2817.2817.1617.2016.903,425
Apr 9, 202517.5717.8017.1417.7217.4115,935
Apr 8, 202518.1018.3517.7217.7217.417,949
Apr 7, 202517.8618.3517.6817.7517.4410,849
Apr 4, 202519.3819.3818.4118.4218.1011,901
Apr 3, 202519.4519.4519.4119.4119.075,200
Apr 2, 202519.4419.5219.4319.4519.1116,900
Apr 1, 202519.4419.4519.4119.4419.104,407
Mar 31, 202519.2719.4519.2619.4519.1156,376
Mar 28, 202519.2519.3119.1619.3018.962,119
Mar 27, 202519.1019.2119.0919.2118.877,464
Mar 26, 202519.1019.1519.1019.1118.771,400
Mar 25, 202519.0019.1119.0019.0718.734,397
Mar 24, 202519.1019.1018.9819.0618.727,275
Mar 21, 202519.1119.1119.0319.0318.692,646
Mar 20, 202519.3619.3619.0119.1118.773,449
Mar 19, 202518.9019.0018.9019.0018.673,608
Mar 18, 202518.9118.9718.8818.9718.643,787
Mar 17, 202518.8618.9018.8618.8618.533,700
Mar 14, 202518.7718.9018.7718.8018.474,156
Mar 13, 202518.6918.8018.6918.7418.419,589
Mar 12, 202518.8218.8218.6818.6818.353,898
Mar 11, 202518.9918.9918.9018.9018.57301
Mar 10, 202519.1619.1619.0419.0518.714,825
Mar 7, 202519.1519.1719.1519.1718.83600
Mar 6, 202519.3419.3419.0919.1518.812,146
Mar 5, 202519.0919.2019.0319.2018.863,000
Mar 4, 202519.3419.3419.0919.0918.755,123
Mar 3, 202519.4019.4019.3519.3519.011,303
Feb 28, 202519.3219.4119.3219.4119.075,430
Feb 27, 202519.3619.3619.3219.3218.983,300
Feb 26, 202519.4019.4019.3219.3318.993,826
Feb 25, 202519.3719.4019.3219.3218.983,678
Feb 24, 202519.3319.4119.3219.4119.076,007
Feb 21, 202519.3419.3819.3319.3318.9955,415
Feb 20, 202519.3319.3419.2919.2918.954,313
Feb 19, 202519.2119.3319.2119.3318.995,406
Feb 18, 202519.1819.3319.1819.3218.987,200
Feb 14, 2025 0.33825 Dividend
Feb 14, 202519.2419.2819.2219.2818.946,379
Feb 13, 202519.3219.5419.3219.5418.862,830
Feb 12, 202519.5019.5019.4019.4018.736,084
Feb 11, 202519.4519.5119.4219.5018.837,257
Feb 10, 202519.2219.4719.2219.4418.772,850
Feb 7, 202519.4619.4719.4119.4218.7514,199
Feb 6, 202519.5119.5119.3319.3318.6617,733
Feb 5, 202519.5519.6019.4619.4618.7924,442
Feb 4, 202519.4919.5519.4919.5118.8353,879
Feb 3, 202519.5519.5519.2519.4518.7822,183
Jan 31, 202519.5519.7419.5519.6218.9418,611
Jan 30, 202519.5019.5719.5019.5218.8453,900
Jan 29, 202519.5419.5519.4319.4318.7647,227
Jan 28, 202519.6519.6619.4719.4718.8062,445
Jan 27, 202519.6019.6619.5919.6118.9310,862
Jan 24, 202519.6919.6919.6019.6218.949,224
Jan 23, 202519.4319.6019.4319.5818.904,383
Jan 22, 202519.5519.6319.5519.5718.892,332
Jan 21, 202519.4419.5519.4419.5518.878,597
Jan 20, 202519.3519.4219.3519.4218.7516,101
Jan 17, 202519.3719.3919.3419.3418.6720,521
Jan 16, 202519.3019.3919.3019.3918.7230,600
Jan 15, 202519.4319.4319.2019.3418.6711,765
Jan 14, 202519.3319.3619.3019.3318.666,166
Jan 13, 202519.2419.3519.2219.3218.655,142
Jan 10, 202519.4119.4219.2919.2918.6217,477
Jan 9, 202519.4419.4419.4119.4218.753,354
Jan 8, 202519.3519.4519.3019.4418.779,405
Jan 7, 202519.4619.5419.3319.3818.7114,722
Jan 6, 202519.3519.3919.3519.3918.723,901
Jan 3, 202519.2019.4119.2019.4018.732,563
Jan 2, 202519.1919.2019.1919.2018.543,304
Dec 31, 202419.0019.1918.9819.1918.537,972
Dec 30, 202418.8018.9018.7918.9018.252,100
Dec 27, 202419.0319.0318.8218.9918.335,821
Dec 24, 202419.0619.0619.0619.0618.402,688
Dec 23, 202419.0619.0619.0419.0418.38900
Dec 20, 202419.1019.2019.0019.2018.546,040
Dec 19, 202419.0919.1119.0119.1118.455,800
Dec 18, 202419.0019.1318.9019.1018.446,513
Dec 17, 202418.9919.1418.8818.8818.2310,010
Dec 16, 202418.8019.0118.8018.9918.335,368
Dec 13, 202418.8619.0018.8518.9618.301,645
Dec 12, 202418.7419.1218.7319.1218.463,650
Dec 11, 202418.5718.7518.5718.7318.0816,751
Dec 10, 202418.4518.6018.4518.5717.9314,780
Dec 9, 202418.4918.4918.3918.4017.766,942
Dec 6, 202418.1818.3918.1818.3517.717,226
Dec 5, 202418.2518.3518.2218.3517.712,449
Dec 4, 202418.2518.2618.2318.2517.6231,017
Dec 3, 202418.1518.2618.1518.2517.624,851
Dec 2, 202418.2018.2018.0918.1117.4825,060
Nov 29, 202418.1418.2418.0518.2417.615,710
Nov 28, 202418.0618.1518.0618.1517.521,895
Nov 27, 202418.1318.1317.9918.0817.459,700
Nov 26, 202417.9618.0417.9317.9817.363,068
Nov 25, 202417.9217.9617.9217.9617.348,856
Nov 22, 202417.9017.9017.8717.8717.257,367
Nov 21, 202417.8917.9117.8917.9017.283,578
Nov 20, 202417.8517.8917.8117.8917.276,534
Nov 19, 202417.9717.9717.8317.8417.226,000
Nov 18, 202417.8517.9617.8417.8417.222,200
Nov 15, 2024 0.33825 Dividend
Nov 15, 202417.9517.9517.7817.8817.262,273
Nov 14, 202418.0118.1518.0118.1517.207,744
Nov 13, 202418.0118.0818.0118.0817.132,094
Nov 12, 202418.0418.0417.9317.9817.035,426
Nov 11, 202417.9518.0017.9418.0017.054,560
Nov 8, 202417.8018.0717.8017.9016.963,403
Nov 7, 202417.9718.0317.9717.9717.025,500
Nov 6, 202418.0318.0317.9417.9517.0111,152
Nov 5, 202418.0518.0618.0218.0317.083,310
Nov 4, 202418.1218.1318.0518.0517.101,135
Nov 1, 202418.1018.1518.0918.1517.203,321
Oct 31, 202418.2118.2118.0518.0517.106,165
Oct 30, 202418.2018.2018.1018.1117.1610,603
Oct 29, 202418.1818.2418.1018.1117.1617,508
Oct 28, 202418.2418.2818.1918.1917.238,360
Oct 25, 202418.2018.2518.2018.2217.262,848
Oct 24, 202418.2318.2518.1818.1817.223,100
Oct 23, 202418.2418.2618.2218.2517.294,700
Oct 22, 202418.1918.3018.1918.2417.283,017
Oct 21, 202418.3518.3518.1718.1717.2111,937
Oct 18, 202418.2418.3518.1918.3517.3872,485
Oct 17, 202418.2518.2818.1718.2217.2611,237
Oct 16, 202418.2918.2918.2018.2317.2719,664
Oct 15, 202418.0318.2618.0118.2517.2940,966
Oct 11, 202418.0518.0518.0118.0217.077,300
Oct 10, 202418.1418.1418.0118.0517.107,497
Oct 9, 202418.2418.2518.1418.1417.193,603
Oct 8, 202418.0118.1918.0118.0917.145,321
Oct 7, 202418.3718.3718.1918.2017.2410,303
Oct 4, 202418.2218.3818.2218.3617.3932,240
Oct 3, 202418.2818.2818.2418.2517.299,807
Oct 2, 202418.2518.3718.2218.2217.269,166
Oct 1, 202418.3118.3118.2518.2517.293,840
Sep 30, 202418.2918.3818.2918.3717.403,043
Sep 27, 202418.3518.3518.2518.2517.297,800
Sep 26, 202418.3318.3418.3018.3017.344,260
Sep 25, 202418.4218.4218.3318.3317.375,750
Sep 24, 202418.3818.4218.3518.3517.383,616
Sep 23, 202418.3718.4618.3018.3217.3630,703
Sep 20, 202418.4718.4718.3618.4017.431,360
Sep 19, 202418.3318.4118.3318.4017.436,316
Sep 18, 202418.3318.3318.2518.3017.3419,986
Sep 17, 202418.3218.3218.2418.2517.296,200
Sep 16, 202418.3218.3518.2418.3217.365,300
Sep 13, 202418.2418.3218.2418.3217.361,600
Sep 12, 202418.3018.3418.2518.3417.385,797
Sep 11, 202418.3018.3518.3018.3017.345,216
Sep 10, 202418.3318.3318.2218.2817.325,900
Sep 9, 202418.2818.2918.2218.2317.2728,900
Sep 6, 202418.3118.3418.2618.3417.3827,399
Sep 5, 202418.4218.4218.2918.2917.332,500
Sep 4, 202418.3918.4818.3918.4017.4342,760
Sep 3, 202418.3618.4018.2618.4017.433,600
Aug 30, 202418.3118.4218.3118.4217.4574,233
Aug 29, 202418.3018.3518.3018.3517.382,250
Aug 28, 202418.3518.3818.2618.2817.322,600
Aug 27, 202418.4018.4018.2518.2517.29126,167
Aug 26, 202418.3018.4818.3018.4817.512,164
Aug 23, 202418.1318.4818.1318.4817.5114,432
Aug 22, 202418.1018.2518.1018.2517.29155,460
Aug 21, 202417.9218.1017.9218.1017.155,406
Aug 20, 202418.0418.1217.9918.0117.06131,478
Aug 19, 202418.0118.0118.0118.0117.06-
Aug 16, 202417.9518.0117.9518.0117.0619,846
Aug 15, 2024 0.33825 Dividend
Aug 15, 202418.0118.0318.0018.0017.0565,910
Aug 14, 202418.2518.2818.2018.2616.98114,204
Aug 13, 202418.1418.2118.1418.1916.91704
Aug 12, 202418.2818.3118.1518.1916.914,231
Aug 9, 202418.1818.2018.1818.1916.915,425
Aug 8, 202418.0118.1618.0118.1616.8948,643
Aug 7, 202418.1918.1918.0118.0116.751,545
Aug 6, 202417.9718.1017.9718.0916.822,039
Aug 2, 202418.3018.3018.1518.1516.883,000
Aug 1, 202418.3818.3818.3018.3617.077,100
Jul 31, 202418.1518.2517.9918.2516.9729,879
Jul 30, 202418.0118.0617.9618.0016.7425,001
Jul 29, 202418.3018.3117.9818.0216.7642,288
Jul 26, 202418.1918.3218.1518.2116.939,056
Jul 25, 202418.2518.2918.2018.2016.922,800
Jul 24, 202418.1218.3018.1218.2016.9254,700
Jul 23, 202418.1218.1417.9918.1216.8532,503
Jul 22, 202418.1018.1118.0918.1016.8311,589
Jul 19, 202417.9818.1217.9818.0116.7557,708
Jul 18, 202417.9217.9617.9017.9216.666,344
Jul 17, 202417.9317.9517.9017.9116.6522,238
Jul 16, 202417.9617.9917.8917.9616.708,748
Jul 15, 202417.9618.0817.9618.0316.77102,488
Jul 12, 202417.9518.0417.9418.0416.77156,000
Jul 11, 202417.9417.9517.8517.8616.6128,569
Jul 10, 202417.9518.0317.9417.9416.685,065
Jul 9, 202417.9017.9517.8917.9516.6914,900
Jul 8, 202417.8317.9017.7717.8816.6310,126
Jul 5, 202417.6517.7817.6517.7716.528,098
Jul 4, 202417.6517.7117.6517.7116.477,400
Jul 3, 202417.5517.6617.5517.6616.422,471
Jul 2, 202417.3217.5517.3217.5516.322,610
Jun 28, 202417.1917.4917.1917.4916.2610,168
Jun 27, 202417.1517.1917.0417.1815.9718,325
Jun 26, 202417.1917.1917.0217.0215.838,296
Jun 25, 202417.1617.1617.0517.0515.854,939
Jun 24, 202416.8317.2116.8317.0115.821,450
Jun 21, 202416.5316.8016.5216.8015.626,290
Jun 20, 202416.5516.6916.5216.5915.43113,873
Jun 19, 202416.5416.5616.4116.4115.2627,639
Jun 18, 202416.6016.6116.4616.4815.3214,800
Jun 17, 202416.9016.9016.2516.3115.178,406
Jun 14, 202416.7016.7516.6916.7515.582,212
Jun 13, 202417.0017.0016.7716.7715.598,090
Jun 12, 202417.1017.1117.0217.0215.834,200
Jun 11, 202417.0817.0817.0717.0815.88750
Jun 10, 202417.0917.0917.0517.0815.881,800
Jun 7, 202417.0517.0516.9316.9315.741,900
Jun 6, 202417.3017.3117.0317.0315.843,751
Jun 5, 202417.3217.3717.2717.3016.094,800
Jun 4, 202417.3017.3817.2817.3816.164,996
Jun 3, 202417.2617.2717.2417.2716.0692,673
May 31, 202417.2517.3017.2517.2516.04500
May 30, 202417.2517.2517.2017.2116.002,070
May 29, 202417.2617.2717.2017.2015.9910,040
May 28, 202417.2517.2817.1717.2816.074,636
May 27, 202417.1917.3717.1217.3716.1533,078
May 24, 202417.0517.2917.0317.0515.8539,052
May 23, 202417.2517.3417.1417.3416.1212,433
May 22, 202417.2417.2817.1817.1915.9810,178
May 21, 202417.3517.3517.2217.2416.032,600
May 17, 202417.2317.2317.2017.2015.99225
May 16, 202417.5417.5417.2417.3516.137,651

Related Tickers

ALA-PB.TO AltaGas Ltd.
21.70
-0.14%
 
TRP-PH.TO TC Energy Corp
14.77
+0.82%
 
TPZ.TO Topaz Energy Corp.
25.16
+0.96%
 
GEI.TO Gibson Energy Inc.
22.57
-0.79%
 
SOBO.TO South Bow Corporation
34.65
-4.15%
 
SOBO South Bow Corporation
24.79
-4.40%
 
PPL.TO Pembina Pipeline Corporation
52.56
+0.13%
 
WMB The Williams Companies, Inc.
58.79
+0.03%
 
LNG Cheniere Energy, Inc.
235.07
-0.28%
 
TRP.TO TC Energy Corporation
69.68
0.00%