Dark

ENB
ENBRIDGE INC
stock TSE

Inactive

Aug 2, 2024

52.61CAD+0.882%(+0.46)10,084,732

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	51.7500	52.6700	51.4200	52.6100	+0.882%	10,084,732	0.000%
2024-08-01	51.7700	52.2000	51.5000	52.1500	+0.929%	11,600,824	+0.882%
2024-07-31	51.6700	51.8300	51.4400	51.6700	+0.252%	13,577,067	+1.819%
2024-07-30	50.9700	51.6600	50.8600	51.5400	+1.377%	8,296,526	+2.076%
2024-07-29	50.8700	51.0400	50.6600	50.8400	+0.237%	9,847,905	+3.482%
2024-07-26	50.3900	50.8700	50.3200	50.7200	+0.935%	3,142,232	+3.726%
2024-07-25	50.4100	50.6600	50.2200	50.2500	-0.495%	5,057,540	+4.697%
2024-07-24	50.1700	50.7300	50.1700	50.5000	+0.498%	6,097,508	+4.178%
2024-07-23	50.5100	50.5900	50.1800	50.2500	-0.515%	4,410,071	+4.697%
2024-07-22	50.3600	50.6400	50.2700	50.5100	+0.678%	11,345,490	+4.158%
2024-07-19	49.6600	50.3400	49.5800	50.1700	+0.864%	8,408,156	+4.863%
2024-07-18	49.4800	49.9100	49.3500	49.7400	+0.323%	8,349,564	+5.770%
2024-07-17	49.2100	49.7200	49.1600	49.5800	+0.731%	8,346,433	+6.111%
2024-07-16	49.2000	49.3900	48.8800	49.2200	+0.552%	4,750,908	+6.887%
2024-07-15	49.3900	49.3900	48.9100	48.9500	-0.589%	5,387,744	+7.477%
2024-07-12	48.8600	49.3400	48.7400	49.2400	+0.881%	3,575,795	+6.844%
2024-07-11	48.8100	48.9700	48.6600	48.8100	+0.226%	6,239,846	+7.785%
2024-07-10	48.2500	48.7300	48.1700	48.7000	+0.995%	6,879,395	+8.029%
2024-07-09	48.1800	48.2900	47.8700	48.2200	-0.062%	4,728,255	+9.104%
2024-07-08	48.5000	48.5500	48.1500	48.2500	-0.495%	4,252,558	+9.036%
2024-07-05	48.9500	49.0000	48.4500	48.4900	-0.940%	6,113,816	+8.497%
2024-07-04	48.9900	49.0000	48.8000	48.9500	+0.246%	1,871,238	+7.477%
2024-07-03	49.0900	49.3900	48.8100	48.8300	-0.204%	3,375,835	+7.741%
2024-07-02	48.5600	49.1300	48.5600	48.9300	+0.534%	6,193,457	+7.521%
2024-06-28	48.3500	48.7900	48.3500	48.6700	+0.808%	6,439,364	+8.095%
2024-06-27	48.4100	48.4900	48.1500	48.2800	-0.310%	2,961,413	+8.969%
2024-06-26	47.7000	48.5100	47.5600	48.4300	+1.382%	3,989,221	+8.631%
2024-06-25	47.9100	48.0600	47.5800	47.7700	-0.417%	3,964,456	+10.132%
2024-06-24	47.6000	48.0600	47.4200	47.9700	+0.989%	8,882,080	+9.673%
2024-06-21	47.5000	47.7000	47.4300	47.5000	-0.105%	13,741,772	+10.758%
2024-06-20	47.6000	47.9000	47.4100	47.5500	-0.042%	5,687,228	+10.641%
2024-06-19	47.6500	47.8400	47.5200	47.5700	-0.377%	1,856,350	+10.595%
2024-06-18	47.7800	47.9800	47.6200	47.7500	-0.167%	3,755,475	+10.178%
2024-06-17	48.0900	48.1500	47.7700	47.8300	-0.870%	4,975,760	+9.994%
2024-06-14	48.5100	48.5200	48.1100	48.2500	-0.700%	8,310,178	+9.036%
2024-06-13	48.7500	48.8100	48.5700	48.5900	-0.695%	2,668,769	+8.273%
2024-06-12	49.0400	49.2800	48.8500	48.9300	+0.308%	4,731,689	+7.521%
2024-06-11	49.0200	49.0300	48.6800	48.7800	-0.611%	5,167,286	+7.852%
2024-06-10	49.3300	49.3900	49.0300	49.0800	-0.264%	7,769,576	+7.192%
2024-06-07	49.3500	49.5000	49.0200	49.2100	-0.546%	7,011,868	+6.909%
2024-06-06	49.6300	49.9200	49.4100	49.4800	-0.403%	5,140,221	+6.326%
2024-06-05	49.4600	49.7500	49.3600	49.6800	+0.832%	5,858,081	+5.898%
2024-06-04	49.6900	49.6900	49.0200	49.2700	-0.845%	4,223,757	+6.779%
2024-06-03	49.4600	49.9200	49.4600	49.6900	-0.281%	11,679,974	+5.876%
2024-05-31	49.0200	49.9000	48.7800	49.8300	+1.860%	12,935,801	+5.579%
2024-05-30	48.9600	49.2700	48.8000	48.9200	-0.020%	7,343,981	+7.543%
2024-05-29	49.2200	49.2300	48.8200	48.9300	-0.811%	11,118,313	+7.521%
2024-05-28	49.2800	49.5500	49.1500	49.3300	-0.484%	7,247,175	+6.649%
2024-05-27	49.5200	49.7000	49.5000	49.5700	+0.081%	7,097,450	+6.133%
2024-05-24	49.5400	49.6600	49.4500	49.5300	+0.162%	9,148,883	+6.218%
2024-05-23	50.1200	50.2500	49.3200	49.4500	-1.337%	13,817,851	+6.390%
2024-05-22	50.0500	50.3500	49.9300	50.1200	-0.159%	15,903,131	+4.968%
2024-05-21	49.9600	50.4100	49.8600	50.2000	+0.320%	14,186,853	+4.801%
2024-05-17	50.2000	50.2000	49.9100	50.0400	-0.040%	16,220,037	+5.136%
2024-05-16	50.1800	50.4400	49.8300	50.0600	-0.536%	7,010,631	+5.094%
2024-05-15	50.5900	50.7200	50.1800	50.3300	-0.337%	14,363,202	+4.530%
2024-05-14	50.7100	50.7700	50.1100	50.5000	-2.283%	24,485,766	+4.178%
2024-05-13	51.9500	52.0400	51.4500	51.6800	+0.019%	11,278,699	+1.800%
2024-05-10	51.9900	52.3400	51.4500	51.6700	+1.036%	12,335,037	+1.819%
2024-05-09	51.1900	51.3800	51.0200	51.1400	-0.020%	12,333,637	+2.874%
2024-05-08	50.2000	51.5500	50.2000	51.1500	+1.127%	11,410,530	+2.854%
2024-05-07	50.4100	50.6100	50.3000	50.5800	+0.878%	18,787,160	+4.013%
2024-05-06	50.0500	50.2500	49.9200	50.1400	+0.622%	12,390,001	+4.926%
2024-05-02	49.2000	49.8500	49.1100	49.8300	+1.715%	11,044,767	+5.579%
2024-05-01	48.9000	49.2600	48.5900	48.9900	+0.082%	6,890,852	+7.389%
2024-04-30	49.2500	49.2600	48.8900	48.9500	-0.407%	13,542,588	+7.477%
2024-04-29	48.9900	49.1700	48.7800	49.1500	+0.388%	12,512,134	+7.040%
2024-04-26	49.6300	49.6700	48.8800	48.9600	+0.205%	9,400,223	+7.455%
2024-04-24	48.4400	48.9300	48.2900	48.8600	+0.930%	7,043,176	+7.675%
2024-04-23	48.4400	48.5600	48.2000	48.4100	-0.041%	13,384,354	+8.676%
2024-04-22	48.0000	48.4500	47.5900	48.4300	+0.959%	18,561,466	+8.631%
2024-04-19	46.7100	48.0100	46.6500	47.9700	+2.786%	11,703,545	+9.673%
2024-04-18	45.8900	46.7300	45.8900	46.6700	+2.459%	14,627,763	+12.728%
2024-04-16	46.4700	46.4800	45.5200	45.5500	-2.106%	8,638,980	+15.499%
2024-04-15	47.1200	47.3200	46.3600	46.5300	-1.147%	9,257,508	+13.067%
2024-04-12	47.3500	47.8250	46.7800	47.0700	-0.423%	7,885,651	+11.770%
2024-04-11	47.3000	47.3600	46.7950	47.2700	+0.064%	8,085,365	+11.297%
2024-04-10	47.7400	47.7500	46.9650	47.2400	-1.378%	5,593,963	+11.367%
2024-04-09	47.8300	47.9800	47.7100	47.9000	+0.125%	2,935,713	+9.833%
2024-04-08	48.0300	48.1700	47.7100	47.8400	-0.416%	4,676,370	+9.971%
2024-04-05	48.3400	48.3800	47.9300	48.0400	-0.497%	3,428,228	+9.513%
2024-04-04	48.0300	48.4150	47.9800	48.2800	-0.227%	3,416,511	+8.969%
2024-04-03	48.7800	48.8700	48.2500	48.3900	-0.555%	3,801,780	+8.721%
2024-04-02	48.6800	48.7900	48.3200	48.6600	+0.103%	2,978,995	+8.118%
2024-04-01	49.1000	49.1000	48.5400	48.6100	-0.695%	4,687,077	+8.229%
2024-03-28	48.9500	49.0900	48.7500	48.9500	+0.287%	5,303,976	+7.477%
2024-03-27	48.5000	48.8300	48.1400	48.8100	+0.889%	2,654,329	+7.785%
2024-03-26	48.8000	48.8000	48.3700	48.3800	-0.820%	2,697,952	+8.743%
2024-03-25	48.4000	48.8800	48.2800	48.7800	+1.182%	2,838,954	+7.852%
2024-03-22	48.5000	48.5200	48.1200	48.2100	-0.434%	2,101,299	+9.127%
2024-03-21	48.6700	48.9000	48.3700	48.4200	-0.514%	3,728,146	+8.653%
2024-03-20	48.4000	48.7100	48.2800	48.6700	+0.413%	3,557,074	+8.095%
2024-03-19	48.2400	48.6050	48.1600	48.4700	+0.853%	2,137,636	+8.541%
2024-03-15	48.0900	48.3800	47.9800	48.0600	-0.414%	17,002,290	+9.467%
2024-03-14	48.7900	48.8000	48.0300	48.2600	-0.842%	6,894,361	+9.014%
2024-03-13	48.9400	49.1000	48.6500	48.6700	-0.041%	3,240,771	+8.095%
2024-03-12	48.6000	48.7500	48.4700	48.6900	+0.247%	4,281,082	+8.051%
2024-03-11	48.4000	48.5800	48.2000	48.5700	+1.082%	5,604,982	+8.318%
2024-03-07	47.6100	48.1500	47.5800	48.0500	+1.436%	7,205,426	+9.490%
2024-03-06	47.4200	47.9000	47.3150	47.3700	+0.488%	3,813,599	+11.062%
2024-03-04	47.2100	47.3300	46.9550	47.1400	-0.106%	6,881,505	+11.604%
2024-03-01	46.7500	47.2900	46.7100	47.1900	+1.158%	9,500,510	+11.485%
2024-02-29	46.6200	46.9300	46.5900	46.6500	-0.043%	12,570,894	+12.776%
2024-02-28	46.6800	46.8200	46.4900	46.6700	+0.043%	1,924,450	+12.728%
2024-02-27	46.7800	46.9600	46.5700	46.6500	+0.409%	3,494,024	+12.776%
2024-02-26	47.0000	47.0200	46.3550	46.4600	-1.149%	12,266,977	+13.237%
2024-02-23	46.9200	47.1000	46.5700	47.0000	-0.149%	7,457,186	+11.936%
2024-02-22	46.9900	47.1200	46.7200	47.0700	+0.192%	7,340,177	+11.770%
2024-02-21	46.6000	47.0700	46.5500	46.9800	+0.902%	10,026,043	+11.984%
2024-02-20	46.1300	46.8550	46.1300	46.5600	+0.215%	12,975,510	+12.994%
2024-02-16	45.8300	46.4900	45.8300	46.4600	+1.419%	12,496,928	+13.237%
2024-02-15	45.2400	45.9550	45.0800	45.8100	+1.484%	13,419,745	+14.844%
2024-02-14	45.8000	45.9000	45.0500	45.1400	-2.653%	16,806,266	+16.549%
2024-02-13	46.9800	47.1500	46.0000	46.3700	-1.193%	8,813,383	+13.457%
2024-02-12	46.2700	47.0400	45.9900	46.9300	+1.955%	13,098,989	+12.103%
2024-02-09	46.3400	46.4300	45.7500	46.0300	-0.368%	5,860,318	+14.295%
2024-02-08	46.3000	46.4400	46.0400	46.2000	-0.324%	10,269,553	+13.874%
2024-02-07	46.7600	46.8800	46.2400	46.3500	-0.834%	9,922,317	+13.506%
2024-02-06	46.8400	47.1000	46.7100	46.7400	-0.171%	4,714,735	+12.559%
2024-02-05	47.4600	47.4600	46.7700	46.8200	-1.452%	16,789,700	+12.367%
2024-02-02	48.0200	48.0400	47.1800	47.5100	-0.918%	10,381,407	+10.735%
2024-02-01	47.9600	48.2350	47.7800	47.9500	+0.440%	9,717,814	+9.718%
2024-01-31	48.2000	48.4300	47.7100	47.7400	-0.934%	14,797,463	+10.201%
2024-01-30	48.1500	48.3800	47.9700	48.1900	+0.042%	6,455,279	+9.172%
2024-01-29	48.2500	48.3000	47.9900	48.1700	-0.186%	5,364,288	+9.217%
2024-01-26	47.9100	48.4400	47.9100	48.2600	+0.542%	4,924,723	+9.014%
2024-01-25	48.1200	48.2700	47.9900	48.0000	-0.062%	3,937,046	+9.604%
2024-01-24	48.3700	48.5200	47.9600	48.0300	-0.497%	5,086,650	+9.536%
2024-01-23	48.3100	48.5500	48.1900	48.2700	-0.021%	6,998,324	+8.991%
2024-01-22	48.4100	48.4700	48.0700	48.2800	-0.124%	7,878,435	+8.969%
2024-01-19	48.2300	48.4600	48.0500	48.3400	+0.104%	8,503,347	+8.833%
2024-01-18	48.6500	48.9600	48.2600	48.2900	-0.984%	15,587,206	+8.946%
2024-01-17	49.2400	49.2600	48.6850	48.7700	-1.395%	6,548,907	+7.874%
2024-01-16	49.4500	50.0300	49.3600	49.4600	+0.040%	4,711,900	+6.369%
2024-01-15	49.3500	49.4800	49.1400	49.4400	+0.182%	1,416,640	+6.412%
2024-01-12	49.4100	49.5900	49.2900	49.3500	+0.550%	4,134,181	+6.606%
2024-01-11	49.4900	49.5400	48.8750	49.0800	-0.547%	4,236,531	+7.192%
2024-01-10	49.0800	49.5400	49.0800	49.3500	+0.346%	4,935,224	+6.606%
2024-01-09	49.6800	49.7000	49.1500	49.1800	-1.006%	3,278,859	+6.974%
2024-01-08	49.0100	49.7600	48.8800	49.6800	+1.264%	4,845,690	+5.898%
2024-01-05	48.9700	49.1400	48.7700	49.0600	+0.553%	2,373,793	+7.236%
2024-01-04	48.9600	49.2700	48.7000	48.7900	+0.164%	4,754,931	+7.829%
2024-01-03	48.4800	48.8600	48.3000	48.7100	+0.724%	3,568,950	+8.007%
2024-01-02	47.8600	48.3900	47.8600	48.3600	+1.384%	4,601,486	+8.788%
2023-12-29	47.8000	47.8100	47.5100	47.7000	-0.021%	3,259,976	+10.294%
2023-12-28	47.8600	48.1250	47.6200	47.7100	-0.438%	2,116,016	+10.270%
2023-12-27	47.7500	48.2200	47.7500	47.9200	+0.209%	2,631,885	+9.787%
2023-12-22	47.5500	48.0500	47.5400	47.8200	+0.568%	5,449,480	+10.017%
2023-12-21	47.3800	47.6100	47.2800	47.5500	+0.571%	2,543,192	+10.641%
2023-12-20	47.9900	48.1100	47.2300	47.2800	-1.294%	5,995,808	+11.273%
2023-12-19	47.5900	48.0900	47.5400	47.9000	+0.715%	4,574,523	+9.833%
2023-12-18	47.6300	47.8500	47.4500	47.5600	+0.422%	3,834,832	+10.618%
2023-12-15	47.6200	47.6200	47.1000	47.3600	-0.650%	18,229,309	+11.085%
2023-12-14	48.1500	48.2500	47.5300	47.6700	-0.584%	5,509,352	+10.363%
2023-12-13	47.1200	47.9900	46.9400	47.9500	+1.718%	6,713,851	+9.718%
2023-12-12	47.4700	47.5000	46.9000	47.1400	-0.674%	5,801,641	+11.604%
2023-12-08	47.3500	47.5000	47.2000	47.4600	+0.338%	2,134,221	+10.851%
2023-12-07	47.5300	47.5800	47.2300	47.3000	-0.148%	5,690,853	+11.226%
2023-12-06	47.7900	47.8800	47.3700	47.3700	-0.650%	6,146,646	+11.062%
2023-12-05	47.6200	47.9200	47.6100	47.6800	+0.147%	11,047,720	+10.340%
2023-12-04	47.4500	47.7700	47.3400	47.6100	+0.295%	6,546,915	+10.502%
2023-12-01	47.2600	47.6800	47.1400	47.4700	+0.190%	4,430,223	+10.828%
2023-11-30	47.1200	47.4000	46.7600	47.3800	+0.980%	8,174,764	+11.038%
2023-11-29	46.7400	47.1200	46.6800	46.9200	+1.186%	4,134,555	+12.127%
2023-11-28	46.2000	46.7000	46.2000	46.3700	+0.325%	6,120,343	+13.457%
2023-11-27	46.4300	46.5600	46.1500	46.2200	-0.752%	13,765,141	+13.825%
2023-11-24	46.3900	46.6850	46.3100	46.5700	+0.258%	4,250,993	+12.970%
2023-11-23	46.5500	46.6600	46.4400	46.4500	+0.022%	603,282	+13.262%
2023-11-22	46.1700	46.5850	46.0800	46.4400	+0.173%	8,598,358	+13.286%
2023-11-21	46.2000	46.5000	46.0300	46.3600	+0.281%	4,078,067	+13.481%
2023-11-20	46.2500	46.4900	46.1500	46.2300	+0.022%	8,295,672	+13.801%
2023-11-17	45.5500	46.3500	45.5400	46.2200	+2.031%	6,181,045	+13.825%
2023-11-16	45.7000	45.9200	45.0850	45.3000	-0.919%	9,809,921	+16.137%
2023-11-15	45.7300	46.1550	45.5800	45.7200	+0.351%	14,610,834	+15.070%
2023-11-14	46.2200	46.3000	45.4700	45.5600	-2.337%	17,649,977	+15.474%
2023-11-13	46.1000	46.6900	46.0500	46.6500	+1.193%	4,063,463	+12.776%
2023-11-10	46.3000	46.3800	45.8300	46.1000	-0.043%	5,642,520	+14.121%
2023-11-09	46.5300	46.7300	46.0800	46.1200	-0.367%	6,385,344	+14.072%
2023-11-08	46.4200	46.6800	46.1250	46.2900	-0.043%	7,549,928	+13.653%
2023-11-07	46.1300	46.5200	46.0500	46.3100	-0.129%	8,615,422	+13.604%
2023-11-06	46.4600	46.6300	46.2500	46.3700	+0.238%	3,792,228	+13.457%
2023-11-03	46.5400	46.6700	46.0400	46.2600	+0.434%	7,899,440	+13.727%
2023-11-02	45.0000	46.2500	45.0000	46.0600	+2.538%	8,236,571	+14.221%
2023-11-01	44.6600	44.9900	44.3700	44.9200	+1.080%	11,482,818	+17.119%
2023-10-31	44.2200	44.5500	43.9400	44.4400	+0.908%	9,085,769	+18.384%
2023-10-30	43.7800	44.1800	43.5600	44.0400	+1.079%	6,035,389	+19.460%
2023-10-27	44.5100	44.5200	43.4600	43.5700	-1.559%	3,348,601	+20.748%
2023-10-26	44.4100	44.5700	44.1100	44.2600	-0.606%	6,918,402	+18.866%
2023-10-25	43.9800	44.6500	43.9500	44.5300	+0.884%	10,533,275	+18.145%
2023-10-24	44.2200	44.3900	43.8800	44.1400	+0.364%	13,386,781	+19.189%
2023-10-23	43.4300	44.1100	43.2100	43.9800	+0.802%	7,607,655	+19.623%
2023-10-20	43.7900	43.8100	43.3600	43.6300	-0.886%	8,521,037	+20.582%
2023-10-19	44.0100	44.3100	43.7500	44.0200	-0.204%	9,654,514	+19.514%
2023-10-18	44.3700	44.4000	43.7700	44.1100	-0.720%	5,706,691	+19.270%
2023-10-17	44.9100	45.0900	44.2650	44.4300	-1.573%	16,210,223	+18.411%
2023-10-16	44.8100	45.2400	44.5600	45.1400	+0.984%	9,085,792	+16.549%
2023-10-13	44.9300	44.9900	44.3500	44.7000	+0.337%	3,523,004	+17.696%
2023-10-12	44.8000	44.8150	44.1150	44.5500	-0.134%	3,866,122	+18.092%
2023-10-11	44.0700	44.6800	44.0700	44.6100	+1.340%	4,104,693	+17.933%
2023-10-10	44.0000	44.1600	43.6050	44.0200	+1.265%	5,732,422	+19.514%
2023-10-06	43.2700	43.5200	42.9300	43.4700	-0.115%	3,797,596	+21.026%
2023-10-05	42.8700	43.6900	42.8700	43.5200	+0.928%	3,818,535	+20.887%
2023-10-04	43.1000	43.2800	42.7500	43.1200	-0.370%	4,130,131	+22.008%
2023-10-03	43.3800	43.4900	42.8000	43.2800	-1.097%	4,255,550	+21.557%
2023-10-02	45.1300	45.1600	43.3100	43.7600	-2.863%	5,866,853	+20.224%
2023-09-29	45.4300	45.5300	45.0000	45.0500	-0.486%	5,465,791	+16.781%
2023-09-28	45.3900	45.4800	45.1000	45.2700	-0.308%	3,647,234	+16.214%
2023-09-27	45.8600	45.9000	45.0300	45.4100	-0.307%	5,936,599	+15.856%
2023-09-26	46.2200	46.2600	45.5150	45.5500	-1.768%	8,431,753	+15.499%
2023-09-25	46.4100	46.6000	46.1000	46.3700	-0.365%	4,858,976	+13.457%
2023-09-22	46.3000	46.6850	46.2000	46.5400	+0.584%	8,846,247	+13.043%
2023-09-21	47.0900	47.1800	46.2600	46.2700	-1.783%	4,497,026	+13.702%
2023-09-20	46.8800	47.5000	46.8300	47.1100	+0.277%	3,027,949	+11.675%
2023-09-19	47.3000	47.4600	46.7100	46.9800	-0.571%	5,243,465	+11.984%
2023-09-18	47.5500	47.5800	47.0250	47.2500	-0.735%	4,836,887	+11.344%
2023-09-15	47.7500	47.8600	47.2200	47.6000	-0.251%	13,523,727	+10.525%
2023-09-14	46.9600	47.7500	46.8100	47.7200	+2.646%	8,128,547	+10.247%
2023-09-13	46.4000	46.6300	46.2150	46.4900	+0.432%	10,665,681	+13.164%
2023-09-12	46.0000	46.3000	45.8700	46.2900	+1.092%	6,831,895	+13.653%
2023-09-11	45.7700	46.1500	45.7600	45.7900	+0.044%	3,099,773	+14.894%
2023-09-08	45.5600	46.0100	45.4100	45.7700	+0.660%	8,093,745	+14.944%
2023-09-07	45.3600	45.6500	45.1500	45.4700	+0.353%	10,374,900	+15.703%
2023-09-06	45.3200	45.9900	44.8600	45.3100	-5.918%	19,136,954	+16.111%
2023-09-05	48.3000	48.5650	48.1200	48.1600	-0.290%	3,880,411	+9.240%
2023-09-01	47.8500	48.5200	47.8400	48.3000	+1.813%	5,267,996	+8.923%
2023-08-31	47.9000	47.9600	47.4050	47.4400	-0.608%	6,869,142	+10.898%
2023-08-30	47.7500	47.9500	47.6850	47.7300	+0.400%	2,866,174	+10.224%
2023-08-29	47.3900	47.6300	47.2100	47.5400	+0.763%	4,581,436	+10.665%
2023-08-28	47.0300	47.2900	46.9300	47.1800	+0.747%	11,961,429	+11.509%
2023-08-25	46.6300	46.9800	46.6300	46.8300	+0.883%	4,280,970	+12.343%
2023-08-24	46.5300	46.7800	46.4200	46.4200	-0.386%	6,952,440	+13.335%
2023-08-23	46.3600	46.7100	46.1450	46.6000	+0.215%	6,653,110	+12.897%
2023-08-22	47.0400	47.1900	46.4650	46.5000	-1.148%	5,670,353	+13.140%
2023-08-21	47.3200	47.4800	46.8600	47.0400	-0.444%	8,506,524	+11.841%
2023-08-18	47.0400	47.3700	46.9400	47.2500	+0.064%	6,011,848	+11.344%
2023-08-17	46.9500	47.3900	46.9400	47.2200	+0.811%	9,057,424	+11.415%
2023-08-16	46.7300	47.1500	46.6350	46.8400	-0.043%	15,470,351	+12.319%
2023-08-15	47.6100	47.6200	46.8000	46.8600	-2.192%	15,080,006	+12.271%
2023-08-14	48.4900	48.6500	47.7500	47.9100	-2.977%	14,587,698	+9.810%
2023-08-11	49.1100	49.4700	49.0200	49.3800	+0.837%	6,962,340	+6.541%
2023-08-10	49.1800	49.3900	48.8100	48.9700	0.000%	6,006,610	+7.433%
2023-08-09	48.8500	49.2500	48.6400	48.9700	+1.408%	3,830,699	+7.433%
2023-08-08	48.2200	48.3500	47.7600	48.2900	+0.437%	6,760,799	+8.946%
2023-08-04	48.4300	48.6700	48.0150	48.0800	+0.021%	10,323,262	+9.422%
2023-08-03	48.3500	48.4400	47.8900	48.0700	-0.456%	7,289,783	+9.445%
2023-08-02	48.1700	48.3100	47.7300	48.2900	-0.021%	9,782,034	+8.946%
2023-08-01	48.5300	48.5900	48.2000	48.3000	-0.371%	7,194,476	+8.923%
2023-07-31	48.3400	48.7000	48.3250	48.4800	+0.602%	7,080,682	+8.519%
2023-07-28	48.7800	48.9000	48.0100	48.1900	-0.946%	8,307,726	+9.172%
2023-07-27	49.3200	49.3200	48.6000	48.6500	-1.378%	3,208,860	+8.140%
2023-07-26	49.1500	49.3400	48.8400	49.3300	-0.041%	8,158,640	+6.649%
2023-07-25	49.7900	49.7900	49.1500	49.3500	-0.604%	4,489,893	+6.606%
2023-07-24	49.6000	49.9400	49.4100	49.6500	+0.445%	11,616,651	+5.962%
2023-07-21	49.2800	49.5700	49.1000	49.4300	+0.672%	6,000,003	+6.433%
2023-07-20	48.5700	49.1250	48.5500	49.1000	+1.195%	5,624,388	+7.149%
2023-07-19	48.4600	48.6400	48.3600	48.5200	+0.601%	2,977,036	+8.430%
2023-07-18	48.3100	48.5300	48.1250	48.2300	+0.208%	10,723,846	+9.081%
2023-07-17	48.5600	48.6500	48.1100	48.1300	-1.049%	14,591,159	+9.308%
2023-07-14	48.9000	48.9700	48.5300	48.6400	-0.633%	11,436,092	+8.162%
2023-07-13	48.6400	48.9900	48.4850	48.9500	+0.741%	7,435,092	+7.477%
2023-07-12	48.4900	48.7500	48.1500	48.5900	+0.914%	8,731,489	+8.273%
2023-07-11	48.2300	48.3500	48.0500	48.1500	+0.292%	5,477,186	+9.263%
2023-07-10	48.3400	48.3500	48.0100	48.0100	-0.765%	5,785,899	+9.581%
2023-07-07	48.1400	48.5650	48.0550	48.3800	-0.206%	5,887,718	+8.743%
2023-07-06	48.6900	48.7000	48.1950	48.4800	-0.778%	6,460,616	+8.519%
2023-07-05	49.4800	49.4800	48.7100	48.8600	-0.752%	6,088,835	+7.675%
2023-07-04	49.2500	49.4600	49.0950	49.2300	-0.020%	806,092	+6.866%
2023-06-30	49.2400	49.3400	48.9700	49.2400	+0.428%	3,905,667	+6.844%
2023-06-29	48.8400	49.0600	48.7100	49.0300	+0.740%	1,703,926	+7.302%
2023-06-28	48.5300	48.7250	48.2150	48.6700	+0.537%	5,005,362	+8.095%
2023-06-27	48.5700	48.6400	48.1350	48.4100	-0.124%	2,301,770	+8.676%
2023-06-26	47.7000	48.6250	47.6300	48.4700	+1.529%	2,671,405	+8.541%
2023-06-23	48.1600	48.2400	47.7000	47.7400	-1.118%	3,407,742	+10.201%
2023-06-22	48.2900	48.4900	48.1500	48.2800	-0.699%	3,472,165	+8.969%
2023-06-21	48.6500	48.8300	48.3200	48.6200	-0.369%	2,200,502	+8.206%
2023-06-20	49.5000	49.5400	48.6800	48.8000	-1.613%	2,949,824	+7.807%
2023-06-19	49.5700	49.6000	49.2700	49.6000	+0.263%	797,702	+6.069%
2023-06-16	49.5300	49.5850	49.3200	49.4700	+0.488%	10,579,882	+6.347%
2023-06-15	49.2800	49.7600	48.9200	49.2300	+0.142%	6,485,719	+6.866%
2023-06-14	50.0100	50.3400	49.0900	49.1600	-1.562%	4,526,478	+7.018%
2023-06-13	50.3600	50.5900	49.9250	49.9400	-0.319%	7,176,975	+5.346%
2023-06-12	50.3900	50.4500	49.9150	50.1000	-1.027%	8,659,862	+5.010%
2023-06-09	51.0300	51.1300	50.4700	50.6200	-0.803%	4,264,285	+3.931%
2023-06-08	50.6900	51.0500	50.5500	51.0300	+0.691%	6,848,469	+3.096%
2023-06-07	50.5800	50.7900	50.4400	50.6800	+0.317%	7,019,457	+3.808%
2023-06-06	50.0000	50.5700	49.9500	50.5200	+0.678%	6,036,424	+4.137%
2023-06-05	50.7000	50.8000	50.1200	50.1800	-0.159%	5,630,489	+4.843%
2023-06-02	49.1800	50.3300	49.0700	50.2600	+3.182%	8,955,534	+4.676%
2023-06-01	48.0000	48.9650	47.9900	48.7100	+1.925%	8,132,805	+8.007%
2023-05-31	48.2500	48.2600	47.6600	47.7900	-1.342%	9,711,405	+10.086%
2023-05-30	48.8900	49.1100	48.3900	48.4400	-1.223%	9,523,150	+8.609%
2023-05-29	48.9400	49.1400	48.9400	49.0400	+0.389%	915,856	+7.280%
2023-05-26	49.0700	49.3100	48.8100	48.8500	-0.143%	9,056,255	+7.697%
2023-05-25	49.5400	49.6000	48.8300	48.9200	-1.728%	6,514,282	+7.543%
2023-05-24	49.5800	50.0650	49.4500	49.7800	+0.424%	4,906,737	+5.685%
2023-05-23	49.9200	50.0000	49.4300	49.5700	-0.999%	12,001,734	+6.133%
2023-05-19	50.2200	50.3900	49.9300	50.0700	+0.140%	6,200,876	+5.073%
2023-05-18	49.9500	50.1600	49.3800	50.0000	0.000%	9,033,706	+5.220%
2023-05-17	50.1000	50.3700	49.9400	50.0000	-0.160%	12,661,312	+5.220%
2023-05-16	51.6800	51.7900	50.0500	50.0800	-3.803%	14,601,351	+5.052%
2023-05-15	52.1000	52.3000	51.6400	52.0600	-0.096%	12,908,543	+1.056%
2023-05-12	52.5000	52.5700	52.0300	52.1100	-2.196%	19,949,190	+0.960%
2023-05-11	53.1000	53.3650	52.7700	53.2800	+0.263%	7,533,731	-1.258%
2023-05-10	53.6000	53.7200	52.8900	53.1400	-0.394%	13,812,460	-0.997%
2023-05-09	53.0000	53.5000	52.9000	53.3500	+0.547%	12,039,440	-1.387%
2023-05-08	53.4500	53.6900	52.9100	53.0600	-0.692%	12,973,237	-0.848%
2023-05-05	53.7900	54.0500	53.2700	53.4300	+0.470%	9,731,568	-1.535%
2023-05-04	52.9100	53.3800	52.4500	53.1800	+0.434%	10,797,634	-1.072%
2023-05-03	52.3400	53.4000	52.3300	52.9500	+0.780%	16,462,484	-0.642%
2023-05-02	53.5500	53.5900	52.3350	52.5400	-1.978%	8,494,004	+0.133%
2023-05-01	53.7000	53.9900	53.5300	53.6000	-0.501%	6,060,025	-1.847%
2023-04-28	53.4900	53.9500	53.4500	53.8700	+0.824%	4,904,024	-2.339%
2023-04-27	53.4300	53.8700	53.2600	53.4300	+0.094%	10,917,494	-1.535%
2023-04-26	53.3900	53.6100	53.1400	53.3800	-0.206%	5,278,390	-1.442%
2023-04-25	53.3000	54.0500	53.3000	53.4900	+0.262%	4,835,855	-1.645%
2023-04-24	53.1200	53.4900	53.0200	53.3500	+0.225%	8,195,024	-1.387%
2023-04-21	53.3400	53.4200	53.0800	53.2300	+0.301%	4,765,662	-1.165%
2023-04-20	53.2000	53.4100	52.9200	53.0700	-0.841%	6,607,038	-0.867%
2023-04-19	53.2800	53.6000	53.2800	53.5200	0.000%	4,292,339	-1.700%
2023-04-18	53.6400	53.8100	53.3300	53.5200	-0.224%	7,920,678	-1.700%
2023-04-17	53.5700	53.6700	53.3700	53.6400	+0.149%	8,146,129	-1.920%
2023-04-14	53.4300	53.6100	53.3400	53.5600	+0.262%	5,045,686	-1.774%
2023-04-13	53.3200	53.6000	53.0500	53.4200	+0.094%	5,003,071	-1.516%
2023-04-12	53.4900	53.9600	53.2800	53.3700	0.000%	4,470,916	-1.424%
2023-04-11	52.8000	53.3950	52.6400	53.3700	+1.137%	4,438,974	-1.424%
2023-04-10	52.7400	52.9000	52.3850	52.7700	+0.380%	7,644,976	-0.303%
2023-04-06	52.8600	53.0500	52.4800	52.5700	-0.492%	4,766,066	+0.076%
2023-04-05	52.3800	52.9150	52.3500	52.8300	+0.975%	5,695,753	-0.416%
2023-04-04	52.5100	52.5900	51.8600	52.3200	-0.115%	3,010,518	+0.554%
2023-04-03	52.1700	52.4800	51.9150	52.3800	+1.650%	5,435,579	+0.439%
2023-03-31	51.5200	52.0100	51.4200	51.5300	+0.019%	4,739,202	+2.096%
2023-03-30	51.6400	51.7700	51.2600	51.5200	+0.409%	3,136,695	+2.116%
2023-03-29	50.5000	51.3500	50.4600	51.3100	+2.702%	4,768,085	+2.534%
2023-03-28	50.2500	50.5300	49.8000	49.9600	-0.636%	3,445,478	+5.304%
2023-03-27	50.7300	50.7400	50.1200	50.2800	-0.297%	2,823,799	+4.634%
2023-03-24	49.7500	50.4700	49.4200	50.4300	+0.880%	2,972,249	+4.323%
2023-03-23	50.2500	50.6800	49.8200	49.9900	-0.537%	5,174,917	+5.241%
2023-03-22	51.0000	51.4150	50.1900	50.2600	-1.141%	7,793,232	+4.676%
2023-03-21	51.0000	51.3500	50.5700	50.8400	+0.197%	3,179,394	+3.482%
2023-03-20	50.1900	51.0350	50.1200	50.7400	+1.096%	4,612,973	+3.685%
2023-03-17	50.7300	50.8200	50.0100	50.1900	-1.162%	9,999,535	+4.822%
2023-03-16	50.0100	50.7950	49.7600	50.7800	+0.794%	4,686,457	+3.604%
2023-03-15	51.6500	51.6800	49.8500	50.3800	-3.671%	7,782,649	+4.426%
2023-03-14	52.7000	53.0200	51.8700	52.3000	-0.343%	3,814,000	+0.593%
2023-03-13	51.8000	52.6000	51.6000	52.4800	+0.229%	10,511,980	+0.248%
2023-03-10	52.4500	52.7400	52.0550	52.3600	-0.418%	8,549,679	+0.477%
2023-03-09	53.0500	53.5000	52.4800	52.5800	-0.736%	3,778,993	+0.057%
2023-03-08	52.6200	53.1400	52.6200	52.9700	+0.512%	3,209,520	-0.680%
2023-03-07	53.0200	53.0200	52.2600	52.7000	-0.284%	5,134,607	-0.171%
2023-03-06	52.8200	53.0400	52.6200	52.8500	+0.038%	10,509,602	-0.454%
2023-03-03	52.6500	52.9900	52.5800	52.8300	+0.514%	13,150,519	-0.416%
2023-03-02	51.7700	52.6000	51.7400	52.5600	+1.663%	4,170,275	+0.095%
2023-03-01	51.3000	51.9900	51.1900	51.7000	+0.996%	10,996,701	+1.760%
2023-02-28	51.6800	51.7700	51.1800	51.1900	-0.852%	13,466,015	+2.774%
2023-02-27	51.7600	52.1400	51.5400	51.6300	+0.330%	11,716,419	+1.898%
2023-02-24	51.1300	51.5800	51.0200	51.4600	+0.390%	5,032,228	+2.235%
2023-02-23	51.7900	51.8300	51.0200	51.2600	+0.020%	10,890,519	+2.634%
2023-02-22	51.5100	52.0200	50.9200	51.2500	-0.582%	13,046,192	+2.654%
2023-02-21	52.0200	52.2800	51.5250	51.5500	-1.585%	10,404,731	+2.056%
2023-02-17	52.2100	52.6600	52.0500	52.3800	-0.626%	7,068,184	+0.439%
2023-02-16	52.5200	53.0600	52.3000	52.7100	-0.340%	16,143,882	-0.190%
2023-02-15	52.8500	53.1600	52.6300	52.8900	-0.320%	19,665,721	-0.529%
2023-02-14	53.6000	53.6000	52.7500	53.0600	-2.714%	18,992,231	-0.848%
2023-02-13	54.1900	54.5600	54.0700	54.5400	+0.720%	7,088,217	-3.539%
2023-02-10	52.7700	54.2200	52.7500	54.1500	+2.363%	14,312,779	-2.844%
2023-02-09	52.9900	53.5400	52.7700	52.9000	-0.489%	9,555,733	-0.548%
2023-02-08	54.2300	54.3000	52.9250	53.1600	-2.691%	13,711,511	-1.035%
2023-02-07	54.4500	54.8400	54.2700	54.6300	+0.312%	12,013,759	-3.698%
2023-02-06	54.3500	54.7700	54.0700	54.4600	+0.147%	7,693,184	-3.397%
2023-02-03	54.1500	54.4550	54.0300	54.3800	+0.741%	9,879,062	-3.255%

.dark-mode .mkJM4h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mkJM4h{ color: #333333; background-color: white; border: 2px solid #333333; }ENBENBRIDGE INCstock TSE

ENB
ENBRIDGE INC
stock TSE