NYSE - Delayed Quote USD

Enbridge Inc. (ENB)

33.90 +0.57 (+1.71%)
At close: April 18 at 4:00 PM EDT
33.93 +0.03 (+0.09%)
After hours: April 18 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 33.38 33.95 33.35 33.90 33.90 7,831,900
Apr 17, 2024 33.14 33.39 32.85 33.33 33.33 7,825,400
Apr 16, 2024 33.61 33.65 32.95 32.97 32.97 8,660,800
Apr 15, 2024 34.25 34.45 33.61 33.75 33.75 4,758,800
Apr 12, 2024 34.53 34.80 33.93 34.18 34.18 4,922,500
Apr 11, 2024 34.61 34.64 34.12 34.55 34.55 4,349,100
Apr 10, 2024 35.01 35.02 34.28 34.54 34.54 6,514,400
Apr 9, 2024 35.27 35.39 35.11 35.32 35.32 3,296,500
Apr 8, 2024 35.42 35.49 35.12 35.24 35.24 3,246,000
Apr 5, 2024 35.50 35.51 35.13 35.35 35.35 3,643,600
Apr 4, 2024 35.84 35.90 35.46 35.64 35.64 3,854,500
Apr 3, 2024 35.88 36.06 35.65 35.79 35.79 3,739,600
Apr 2, 2024 35.89 35.94 35.59 35.85 35.85 4,438,100
Apr 1, 2024 36.22 36.22 35.73 35.83 35.83 4,721,300
Mar 28, 2024 36.05 36.26 35.96 36.18 36.18 3,883,700
Mar 27, 2024 35.65 35.99 35.44 35.99 35.99 5,966,700
Mar 26, 2024 36.00 36.01 35.60 35.65 35.65 2,572,100
Mar 25, 2024 35.62 36.00 35.57 35.94 35.94 4,290,100
Mar 22, 2024 35.74 35.80 35.37 35.45 35.45 3,118,200
Mar 21, 2024 36.03 36.23 35.74 35.79 35.79 3,466,400
Mar 20, 2024 35.60 36.10 35.52 36.09 36.09 3,625,000
Mar 19, 2024 35.47 35.84 35.38 35.75 35.75 2,761,000
Mar 18, 2024 35.52 35.57 35.35 35.52 35.52 5,164,200
Mar 15, 2024 35.58 35.78 35.48 35.52 35.52 3,791,000
Mar 14, 2024 36.19 36.19 35.48 35.67 35.67 3,952,600
Mar 13, 2024 36.25 36.41 36.11 36.14 36.14 2,594,400
Mar 12, 2024 36.00 36.13 35.88 36.09 36.09 3,505,900
Mar 11, 2024 35.86 36.03 35.72 36.02 36.02 3,646,600
Mar 8, 2024 35.91 35.96 35.70 35.84 35.84 4,889,500
Mar 7, 2024 35.33 35.77 35.28 35.70 35.70 6,232,700
Mar 6, 2024 35.06 35.41 34.98 35.05 35.05 4,422,700
Mar 5, 2024 34.74 35.03 34.70 34.78 34.78 3,956,100
Mar 4, 2024 34.80 34.90 34.59 34.72 34.72 3,683,500
Mar 1, 2024 34.42 34.89 34.37 34.80 34.80 5,216,300
Feb 29, 2024 34.39 34.59 34.34 34.42 34.42 8,208,900
Feb 28, 2024 34.40 34.49 34.25 34.38 34.38 3,099,800
Feb 27, 2024 34.62 34.77 34.40 34.49 34.49 3,920,900
Feb 26, 2024 34.76 34.78 34.30 34.39 34.39 9,690,900
Feb 23, 2024 34.83 34.88 34.55 34.80 34.80 5,722,500
Feb 22, 2024 34.79 34.95 34.59 34.90 34.90 13,236,000
Feb 21, 2024 34.46 34.83 34.44 34.80 34.80 6,901,700
Feb 20, 2024 34.25 34.66 34.20 34.44 34.44 10,087,900
Feb 16, 2024 33.97 34.50 33.96 34.42 34.42 5,509,100
Feb 15, 2024 33.35 34.11 33.32 34.01 34.01 4,848,200
Feb 14, 2024 33.65 33.88 33.24 33.33 33.33 14,366,400
Feb 13, 2024 34.76 34.85 33.86 34.19 34.19 14,184,100
Feb 12, 2024 34.33 35.00 34.17 34.89 34.89 9,441,600
Feb 9, 2024 34.52 34.56 33.95 34.23 34.23 6,800,800
Feb 8, 2024 34.40 34.49 34.18 34.35 34.35 6,682,400
Feb 7, 2024 34.71 34.83 34.35 34.42 34.42 6,189,200
Feb 6, 2024 34.61 34.92 34.51 34.66 34.66 3,344,000
Feb 5, 2024 35.16 35.17 34.55 34.58 34.58 6,262,600
Feb 2, 2024 35.67 35.72 35.02 35.30 35.30 5,092,100
Feb 1, 2024 35.67 36.07 35.55 35.86 35.86 4,457,300
Jan 31, 2024 36.00 36.16 35.46 35.50 35.50 5,385,500
Jan 30, 2024 35.84 36.09 35.68 35.98 35.98 6,881,800
Jan 29, 2024 35.91 35.97 35.65 35.95 35.95 4,097,400
Jan 26, 2024 35.72 36.02 35.65 35.91 35.91 4,115,900
Jan 25, 2024 35.67 35.77 35.56 35.69 35.69 8,512,500
Jan 24, 2024 36.13 36.13 35.46 35.50 35.50 5,627,800
Jan 23, 2024 35.82 36.05 35.74 35.83 35.83 5,420,900
Jan 22, 2024 35.99 36.09 35.72 35.80 35.80 8,502,700
Jan 19, 2024 35.79 36.07 35.64 35.98 35.98 6,381,400
Jan 18, 2024 36.04 36.27 35.70 35.79 35.79 7,443,800
Jan 17, 2024 36.35 36.42 35.97 36.09 36.09 6,574,600
Jan 16, 2024 36.75 37.15 36.56 36.64 36.64 4,141,900
Jan 12, 2024 37.08 37.13 36.78 36.84 36.84 2,857,400
Jan 11, 2024 36.96 37.03 36.40 36.62 36.62 3,650,800
Jan 10, 2024 36.73 37.03 36.68 36.90 36.90 5,880,800
Jan 9, 2024 37.12 37.16 36.69 36.70 36.70 2,962,400
Jan 8, 2024 36.70 37.27 36.48 37.21 37.21 4,590,900
Jan 5, 2024 36.66 36.98 36.52 36.70 36.70 2,642,700
Jan 4, 2024 36.65 36.89 36.47 36.50 36.50 5,765,200
Jan 3, 2024 36.18 36.59 36.17 36.47 36.47 3,128,500
Jan 2, 2024 36.03 36.32 35.95 36.30 36.30 4,183,500
Dec 29, 2023 36.08 36.13 35.94 36.02 36.02 3,505,700
Dec 28, 2023 36.24 36.48 35.99 36.08 36.08 3,418,100
Dec 27, 2023 36.25 36.52 36.16 36.31 36.31 3,133,500
Dec 26, 2023 36.10 36.49 36.05 36.32 36.32 2,395,000
Dec 22, 2023 35.93 36.22 35.87 36.06 36.06 3,413,200
Dec 21, 2023 35.50 35.83 35.48 35.81 35.81 4,596,800
Dec 20, 2023 36.00 36.11 35.34 35.35 35.35 5,787,900
Dec 19, 2023 35.59 36.06 35.57 35.92 35.92 3,457,100
Dec 18, 2023 35.71 35.78 35.40 35.51 35.51 3,783,900
Dec 15, 2023 35.46 35.60 35.22 35.38 35.38 5,659,900
Dec 14, 2023 35.83 35.99 35.45 35.56 35.56 7,858,100
Dec 13, 2023 34.76 35.55 34.61 35.48 35.48 8,110,200
Dec 12, 2023 34.97 35.12 34.44 34.68 34.68 3,926,700
Dec 11, 2023 34.95 35.06 34.83 34.99 34.99 3,911,400
Dec 8, 2023 34.87 34.96 34.74 34.92 34.92 3,169,300
Dec 7, 2023 34.99 34.99 34.73 34.80 34.80 2,905,100
Dec 6, 2023 35.14 35.29 34.86 34.87 34.87 4,025,100
Dec 5, 2023 35.08 35.29 35.02 35.09 35.09 4,526,300
Dec 4, 2023 34.96 35.30 34.91 35.15 35.15 10,479,000
Dec 1, 2023 34.87 35.33 34.87 35.18 35.18 7,287,800
Nov 30, 2023 34.64 34.96 34.41 34.87 34.87 4,976,600
Nov 29, 2023 34.35 34.70 34.35 34.51 34.51 4,881,500
Nov 28, 2023 34.05 34.38 34.00 34.15 34.15 4,345,600
Nov 27, 2023 34.07 34.17 33.85 33.94 33.94 9,124,500
Nov 24, 2023 33.98 34.34 33.97 34.23 34.23 1,684,600
Nov 22, 2023 33.61 33.99 33.51 33.93 33.93 6,390,700
Nov 21, 2023 33.70 33.96 33.58 33.86 33.86 5,787,700
Nov 20, 2023 33.70 33.85 33.59 33.68 33.68 9,946,300
Nov 17, 2023 33.22 33.81 33.14 33.68 33.68 7,474,100
Nov 16, 2023 33.28 33.44 32.76 32.90 32.90 9,590,000
Nov 15, 2023 33.32 33.71 33.27 33.40 33.40 4,784,400
Nov 14, 2023 0.64 Dividend
Nov 14, 2023 33.65 33.68 33.17 33.27 33.27 13,770,200
Nov 13, 2023 33.40 33.85 33.30 33.81 33.17 7,615,200
Nov 10, 2023 33.52 33.64 33.10 33.40 32.76 3,319,500
Nov 9, 2023 33.71 33.93 33.36 33.37 32.74 3,174,700
Nov 8, 2023 33.47 33.83 33.40 33.56 32.92 3,760,900
Nov 7, 2023 33.56 33.83 33.46 33.64 33.00 4,131,000
Nov 6, 2023 34.05 34.11 33.78 33.85 33.21 4,267,000
Nov 3, 2023 33.90 34.17 33.60 33.83 33.19 11,493,100
Nov 2, 2023 32.66 33.66 32.65 33.51 32.87 6,862,900
Nov 1, 2023 32.18 32.46 31.94 32.40 31.78 7,240,000
Oct 31, 2023 31.88 32.11 31.68 32.04 31.43 4,714,500
Oct 30, 2023 31.63 31.98 31.47 31.86 31.25 4,424,000
Oct 27, 2023 32.16 32.20 31.31 31.39 30.79 5,452,200
Oct 26, 2023 32.06 32.26 31.88 32.00 31.39 4,770,400
Oct 25, 2023 31.98 32.38 31.82 32.26 31.65 6,242,100
Oct 24, 2023 32.29 32.34 31.95 32.13 31.52 6,477,000
Oct 23, 2023 31.73 32.26 31.47 32.12 31.51 9,783,300
Oct 20, 2023 32.01 32.02 31.64 31.82 31.21 7,049,400
Oct 19, 2023 32.11 32.38 31.87 32.09 31.48 8,209,400
Oct 18, 2023 32.55 32.55 31.94 32.18 31.57 7,221,100
Oct 17, 2023 32.79 33.02 32.43 32.59 31.97 7,698,000
Oct 16, 2023 32.91 33.24 32.68 33.15 32.52 4,061,700
Oct 13, 2023 32.88 32.90 32.45 32.73 32.11 4,612,300
Oct 12, 2023 32.95 32.96 32.20 32.55 31.93 4,227,300
Oct 11, 2023 32.45 32.86 32.40 32.81 32.19 2,911,400
Oct 10, 2023 32.35 32.49 32.06 32.42 31.80 5,041,400
Oct 9, 2023 32.21 32.48 32.08 32.37 31.75 3,129,700
Oct 6, 2023 31.58 31.87 31.27 31.82 31.21 3,679,300
Oct 5, 2023 31.20 31.87 31.17 31.75 31.15 3,936,600
Oct 4, 2023 31.43 31.52 31.03 31.38 30.78 4,984,000
Oct 3, 2023 31.75 31.85 31.20 31.57 30.97 9,044,600
Oct 2, 2023 33.14 33.16 31.69 31.99 31.38 10,210,700
Sep 29, 2023 33.76 33.85 33.16 33.19 32.56 5,026,200
Sep 28, 2023 33.63 33.73 33.37 33.54 32.90 3,824,600
Sep 27, 2023 33.90 33.97 33.26 33.63 32.99 8,275,000
Sep 26, 2023 34.25 34.26 33.66 33.69 33.05 5,223,400
Sep 25, 2023 34.45 34.59 34.19 34.46 33.80 7,060,500
Sep 22, 2023 34.44 34.73 34.28 34.52 33.86 4,442,500
Sep 21, 2023 34.86 34.96 34.29 34.30 33.65 6,155,000
Sep 20, 2023 34.90 35.45 34.88 34.95 34.29 3,838,100
Sep 19, 2023 35.25 35.43 34.74 34.95 34.29 4,509,600
Sep 18, 2023 35.28 35.29 34.80 35.02 34.35 3,994,400
Sep 15, 2023 35.21 35.36 34.91 35.09 34.42 7,579,400
Sep 14, 2023 34.74 35.34 34.60 35.32 34.65 8,015,300
Sep 13, 2023 34.35 34.47 34.07 34.32 33.67 8,158,200
Sep 12, 2023 33.86 34.15 33.79 34.14 33.49 7,742,600
Sep 11, 2023 33.80 34.00 33.69 33.71 33.07 4,700,800
Sep 8, 2023 33.43 33.76 33.33 33.54 32.90 7,588,100
Sep 7, 2023 33.28 33.43 33.00 33.22 32.59 9,020,300
Sep 6, 2023 33.25 33.72 32.90 33.21 32.58 36,119,700
Sep 5, 2023 35.55 35.63 35.27 35.29 34.62 4,631,900
Sep 1, 2023 35.30 35.68 35.30 35.51 34.83 6,125,300
Aug 31, 2023 35.40 35.45 35.08 35.08 34.41 4,711,900
Aug 30, 2023 35.24 35.45 35.21 35.26 34.59 2,861,500
Aug 29, 2023 34.80 35.11 34.62 35.06 34.39 2,587,100
Aug 28, 2023 34.50 34.83 34.49 34.69 34.03 6,003,200
Aug 25, 2023 34.28 34.52 34.24 34.40 33.75 3,588,800
Aug 24, 2023 34.23 34.52 34.17 34.18 33.53 3,402,800
Aug 23, 2023 34.13 34.53 33.96 34.44 33.79 2,672,900
Aug 22, 2023 34.70 34.88 34.27 34.30 33.65 2,895,000
Aug 21, 2023 34.95 35.11 34.55 34.73 34.07 4,603,800
Aug 18, 2023 34.75 34.96 34.60 34.87 34.21 4,599,600
Aug 17, 2023 34.80 35.10 34.74 34.86 34.20 4,529,200
Aug 16, 2023 34.61 34.91 34.52 34.61 33.95 6,004,300
Aug 15, 2023 35.42 35.52 34.69 34.72 34.06 5,024,700
Aug 14, 2023 0.66 Dividend
Aug 14, 2023 36.05 36.22 35.44 35.59 34.91 8,211,200
Aug 11, 2023 36.50 36.88 36.41 36.72 35.37 11,635,000
Aug 10, 2023 36.64 36.90 36.33 36.45 35.11 3,939,100
Aug 9, 2023 36.33 36.68 36.19 36.49 35.15 4,331,800
Aug 8, 2023 35.86 36.03 35.40 36.02 34.70 5,321,700
Aug 7, 2023 36.02 36.33 35.73 35.99 34.67 3,300,700
Aug 4, 2023 36.17 36.52 35.87 35.94 34.62 7,057,600
Aug 3, 2023 36.25 36.29 35.88 35.99 34.67 4,943,900
Aug 2, 2023 36.15 36.26 35.77 36.20 34.87 7,539,800
Aug 1, 2023 36.58 36.62 36.25 36.36 35.03 3,495,000
Jul 31, 2023 36.63 36.96 36.59 36.80 35.45 6,830,800
Jul 28, 2023 36.84 36.95 36.26 36.42 35.09 9,124,200
Jul 27, 2023 37.30 37.42 36.71 36.77 35.42 4,951,200
Jul 26, 2023 37.19 37.38 36.97 37.36 35.99 4,907,900
Jul 25, 2023 37.68 37.72 37.24 37.47 36.10 6,047,400
Jul 24, 2023 37.62 37.90 37.48 37.72 36.34 5,791,900
Jul 21, 2023 37.30 37.51 37.15 37.40 36.03 2,359,400
Jul 20, 2023 36.89 37.28 36.83 37.27 35.90 4,198,800
Jul 19, 2023 36.80 36.97 36.73 36.84 35.49 1,992,500
Jul 18, 2023 36.50 36.80 36.38 36.63 35.29 5,157,700
Jul 17, 2023 36.82 36.88 36.47 36.48 35.14 2,246,200
Jul 14, 2023 37.20 37.29 36.77 36.78 35.43 2,287,500
Jul 13, 2023 37.00 37.37 36.90 37.33 35.96 2,274,500
Jul 12, 2023 36.72 36.94 36.55 36.85 35.50 3,628,200
Jul 11, 2023 36.34 36.47 36.20 36.39 35.06 2,664,900
Jul 10, 2023 36.39 36.41 36.11 36.17 34.84 2,604,400
Jul 7, 2023 36.09 36.61 36.06 36.42 35.09 3,615,500
Jul 6, 2023 36.60 36.60 36.07 36.28 34.95 3,821,700
Jul 5, 2023 37.29 37.34 36.66 36.79 35.44 4,743,700
Jul 3, 2023 37.28 37.42 37.16 37.32 35.95 975,500
Jun 30, 2023 37.16 37.21 37.00 37.15 35.79 2,261,800
Jun 29, 2023 36.76 37.03 36.69 37.00 35.64 2,138,600
Jun 28, 2023 36.52 36.77 36.35 36.72 35.37 2,288,800
Jun 27, 2023 36.82 36.94 36.52 36.74 35.39 2,164,600
Jun 26, 2023 36.18 37.00 36.16 36.85 35.50 3,631,900
Jun 23, 2023 36.50 36.52 36.16 36.19 34.86 2,224,800
Jun 22, 2023 36.74 36.83 36.58 36.69 35.35 2,499,200
Jun 21, 2023 36.80 37.09 36.54 36.93 35.58 3,516,000
Jun 20, 2023 37.34 37.43 36.71 36.89 35.54 4,296,800
Jun 16, 2023 37.36 37.62 37.33 37.48 36.11 3,619,000
Jun 15, 2023 36.99 37.60 36.74 37.25 35.88 3,052,900
Jun 14, 2023 37.60 37.89 36.82 36.86 35.51 5,108,100
Jun 13, 2023 37.80 38.03 37.50 37.51 36.14 2,516,600
Jun 12, 2023 37.78 37.80 37.32 37.50 36.13 2,153,100
Jun 9, 2023 38.30 38.33 37.83 37.94 36.55 2,384,800
Jun 8, 2023 38.00 38.23 37.82 38.22 36.82 2,100,900
Jun 7, 2023 37.69 37.99 37.64 37.90 36.51 2,424,600
Jun 6, 2023 37.13 37.72 37.12 37.68 36.30 2,124,700
Jun 5, 2023 37.71 37.82 37.31 37.31 35.94 4,150,400
Jun 2, 2023 36.70 37.49 36.53 37.43 36.06 6,272,300
Jun 1, 2023 35.45 36.42 35.44 36.22 34.89 5,705,000
May 31, 2023 35.41 35.49 35.12 35.20 33.91 3,746,700
May 30, 2023 35.88 36.12 35.59 35.61 34.30 3,060,000
May 26, 2023 36.07 36.20 35.85 35.88 34.56 5,139,400
May 25, 2023 36.46 36.46 35.80 35.91 34.59 5,058,200
May 24, 2023 36.68 36.83 36.47 36.60 35.26 3,621,300
May 23, 2023 36.98 37.00 36.60 36.71 35.36 3,350,000
May 22, 2023 37.02 37.14 36.78 36.87 35.52 3,637,400
May 19, 2023 37.17 37.34 36.92 37.09 35.73 2,755,200
May 18, 2023 37.00 37.16 36.62 37.05 35.69 3,984,600
May 17, 2023 37.30 37.44 37.06 37.19 35.83 3,258,100
May 16, 2023 38.43 38.62 37.12 37.13 35.77 5,731,500
May 15, 2023 38.59 38.73 38.21 38.64 37.22 3,046,100
May 12, 2023 0.66 Dividend
May 12, 2023 38.82 38.99 38.35 38.44 37.03 4,798,300
May 11, 2023 39.56 39.58 39.12 39.48 37.40 5,698,500
May 10, 2023 40.15 40.22 39.44 39.71 37.62 2,205,200
May 9, 2023 39.60 40.01 39.48 39.84 37.74 2,483,100
May 8, 2023 40.09 40.30 39.60 39.66 37.57 3,065,400
May 5, 2023 39.96 40.17 39.69 39.91 37.81 3,219,800
May 4, 2023 38.91 39.47 38.59 39.27 37.20 4,856,100
May 3, 2023 38.32 39.31 38.32 38.86 36.81 3,631,100
May 2, 2023 39.41 39.41 38.38 38.56 36.53 4,680,100
May 1, 2023 39.58 39.90 39.50 39.56 37.47 1,957,600
Apr 28, 2023 39.28 39.82 39.20 39.76 37.66 2,291,200
Apr 27, 2023 39.10 39.63 39.10 39.31 37.24 3,476,900
Apr 26, 2023 39.25 39.36 38.96 39.12 37.06 2,995,100
Apr 25, 2023 39.22 39.70 39.15 39.24 37.17 2,665,000
Apr 24, 2023 39.31 39.51 39.10 39.42 37.34 3,774,700
Apr 21, 2023 39.42 39.49 39.16 39.31 37.24 1,914,900
Apr 20, 2023 39.50 39.65 39.27 39.37 37.29 1,951,500
Apr 19, 2023 39.75 39.91 39.66 39.76 37.66 1,640,800

Related Tickers

EPD Enterprise Products Partners L.P.
28.44
+0.18%
 
KMI Kinder Morgan, Inc.
18.21
+2.53%
 
ET Energy Transfer LP
15.53
+1.97%
 
TRP TC Energy Corporation
35.29
+0.54%
 
OKE ONEOK, Inc.
77.88
+0.26%
 
MPLX MPLX LP
40.21
+0.55%
 
WMB The Williams Companies, Inc.
37.58
-0.27%
 
TRP.TO TC Energy Corporation
48.54
+0.48%
 
PAA Plains All American Pipeline, L.P.
17.69
+1.90%
 
WES Western Midstream Partners, LP
34.65
+0.64%