Enbridge

ENB
🏛️ usa →
50.46
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 36.08 36.13 35.94 36.02 3.5M
2023-12-28 36.24 36.48 35.99 36.08 3.4M
2023-12-27 36.25 36.52 36.16 36.31 3.1M
2023-12-26 36.10 36.49 36.05 36.32 2.4M
2023-12-22 35.93 36.22 35.87 36.06 3.4M
2023-12-21 35.50 35.83 35.48 35.81 4.6M
2023-12-20 36.00 36.11 35.34 35.35 5.8M
2023-12-19 35.59 36.06 35.57 35.92 3.5M
2023-12-18 35.71 35.78 35.40 35.51 3.8M
2023-12-15 35.46 35.60 35.22 35.38 5.7M
2023-12-14 35.83 36.00 35.45 35.56 7.9M
2023-12-13 34.76 35.55 34.61 35.48 8.1M
2023-12-12 34.97 35.12 34.44 34.68 3.9M
2023-12-11 34.95 35.06 34.83 34.99 3.9M
2023-12-08 34.87 34.96 34.74 34.92 3.2M
2023-12-07 34.99 34.99 34.73 34.80 2.9M
2023-12-06 35.14 35.29 34.86 34.87 4.0M
2023-12-05 35.08 35.29 35.02 35.09 4.5M
2023-12-04 34.96 35.30 34.91 35.15 10.5M
2023-12-01 34.87 35.33 34.87 35.18 7.3M
2023-11-30 34.64 34.96 34.41 34.87 5.0M
2023-11-29 34.35 34.70 34.35 34.51 4.9M
2023-11-28 34.05 34.38 34.00 34.15 4.3M
2023-11-27 34.07 34.17 33.86 33.94 9.1M
2023-11-24 33.98 34.34 33.97 34.23 1.7M
2023-11-22 33.61 33.99 33.51 33.93 6.4M
2023-11-21 33.70 33.96 33.58 33.86 5.8M
2023-11-20 33.70 33.86 33.59 33.68 9.9M
2023-11-17 33.22 33.81 33.14 33.68 7.5M
2023-11-16 33.28 33.44 32.76 32.90 9.6M
2023-11-15 33.32 33.71 33.27 33.40 4.8M
2023-11-14 33.65 33.68 33.17 33.27 13.8M
2023-11-13 33.40 33.85 33.30 33.81 7.6M
2023-11-10 33.52 33.64 33.10 33.40 3.3M
2023-11-09 33.71 33.93 33.36 33.37 3.2M
2023-11-08 33.47 33.83 33.40 33.56 3.8M
2023-11-07 33.56 33.83 33.46 33.64 4.1M
2023-11-06 34.05 34.11 33.78 33.85 4.3M
2023-11-03 33.90 34.17 33.60 33.83 11.5M
2023-11-02 32.66 33.66 32.65 33.51 6.9M
2023-11-01 32.18 32.46 31.94 32.40 7.2M
2023-10-31 31.88 32.11 31.68 32.04 4.7M
2023-10-30 31.63 31.98 31.47 31.86 4.4M
2023-10-27 32.16 32.20 31.31 31.39 5.5M
2023-10-26 32.06 32.26 31.88 32.00 4.8M
2023-10-25 31.98 32.38 31.82 32.26 6.2M
2023-10-24 32.29 32.34 31.95 32.13 6.5M
2023-10-23 31.73 32.26 31.47 32.12 9.8M
2023-10-20 32.01 32.02 31.64 31.82 7.1M
2023-10-19 32.11 32.38 31.87 32.09 8.2M
2023-10-18 32.55 32.55 31.94 32.18 7.2M
2023-10-17 32.79 33.02 32.43 32.59 7.7M
2023-10-16 32.91 33.24 32.68 33.15 4.1M
2023-10-13 32.88 32.90 32.45 32.73 4.6M
2023-10-12 32.95 32.96 32.20 32.55 4.2M
2023-10-11 32.45 32.86 32.40 32.81 2.9M
2023-10-10 32.35 32.49 32.06 32.42 5.0M
2023-10-09 32.21 32.48 32.08 32.37 3.1M
2023-10-06 31.58 31.87 31.27 31.82 3.7M
2023-10-05 31.20 31.87 31.17 31.75 3.9M
2023-10-04 31.43 31.52 31.03 31.38 5.0M
2023-10-03 31.75 31.85 31.20 31.57 9.0M
2023-10-02 33.14 33.16 31.69 31.99 10.2M
2023-09-29 33.76 33.85 33.16 33.19 5.0M
2023-09-28 33.63 33.73 33.37 33.54 3.8M
2023-09-27 33.90 33.97 33.26 33.63 8.3M
2023-09-26 34.25 34.26 33.66 33.69 5.2M
2023-09-25 34.45 34.59 34.19 34.46 7.1M
2023-09-22 34.44 34.73 34.28 34.52 4.4M
2023-09-21 34.86 34.96 34.29 34.30 6.2M
2023-09-20 34.90 35.45 34.88 34.95 3.8M
2023-09-19 35.25 35.43 34.74 34.95 4.5M
2023-09-18 35.28 35.29 34.80 35.02 4.0M
2023-09-15 35.21 35.36 34.91 35.09 7.6M
2023-09-14 34.74 35.34 34.61 35.32 8.0M
2023-09-13 34.35 34.47 34.07 34.32 8.2M
2023-09-12 33.86 34.15 33.79 34.14 7.7M
2023-09-11 33.80 34.00 33.69 33.71 4.7M
2023-09-08 33.43 33.76 33.33 33.54 7.6M
2023-09-07 33.28 33.43 33.00 33.22 9.0M
2023-09-06 33.25 33.72 32.90 33.21 36.1M
2023-09-05 35.55 35.63 35.27 35.29 4.6M
2023-09-01 35.30 35.68 35.30 35.51 6.1M
2023-08-31 35.40 35.45 35.08 35.08 4.7M
2023-08-30 35.24 35.45 35.21 35.26 2.9M
2023-08-29 34.80 35.11 34.62 35.06 2.6M
2023-08-28 34.50 34.83 34.49 34.69 6.0M
2023-08-25 34.28 34.52 34.24 34.40 3.6M
2023-08-24 34.23 34.52 34.17 34.18 3.4M
2023-08-23 34.13 34.53 33.96 34.44 2.7M
2023-08-22 34.70 34.88 34.27 34.30 2.9M
2023-08-21 34.95 35.11 34.55 34.73 4.6M
2023-08-18 34.75 34.96 34.60 34.87 4.6M
2023-08-17 34.80 35.10 34.74 34.86 4.5M
2023-08-16 34.61 34.91 34.52 34.61 6.0M
2023-08-15 35.42 35.52 34.69 34.72 5.0M
2023-08-14 36.05 36.22 35.44 35.59 8.2M
2023-08-11 36.50 36.88 36.41 36.72 11.6M
2023-08-10 36.64 36.90 36.33 36.45 3.9M
2023-08-09 36.33 36.68 36.19 36.49 4.3M
2023-08-08 35.86 36.03 35.40 36.02 5.3M
2023-08-07 36.02 36.33 35.73 35.99 3.3M
2023-08-04 36.17 36.52 35.87 35.94 7.1M
2023-08-03 36.25 36.29 35.88 35.99 4.9M
2023-08-02 36.15 36.26 35.77 36.20 7.5M
2023-08-01 36.58 36.62 36.25 36.36 3.5M
2023-07-31 36.63 36.96 36.59 36.80 6.8M
2023-07-28 36.84 36.95 36.26 36.42 9.1M
2023-07-27 37.30 37.42 36.71 36.77 5.0M
2023-07-26 37.19 37.38 36.97 37.36 4.9M
2023-07-25 37.68 37.72 37.25 37.47 6.0M
2023-07-24 37.62 37.90 37.48 37.72 5.8M
2023-07-21 37.30 37.51 37.15 37.40 2.4M
2023-07-20 36.89 37.28 36.83 37.27 4.2M
2023-07-19 36.80 36.97 36.73 36.84 2.0M
2023-07-18 36.50 36.80 36.38 36.63 5.2M
2023-07-17 36.82 36.88 36.47 36.48 2.2M
2023-07-14 37.20 37.29 36.77 36.78 2.3M
2023-07-13 37.00 37.37 36.90 37.33 2.3M
2023-07-12 36.72 36.94 36.55 36.85 3.6M
2023-07-11 36.34 36.47 36.20 36.39 2.7M
2023-07-10 36.39 36.41 36.11 36.17 2.6M
2023-07-07 36.09 36.61 36.06 36.42 3.6M
2023-07-06 36.60 36.60 36.07 36.28 3.8M
2023-07-05 37.29 37.34 36.66 36.79 4.7M
2023-07-03 37.28 37.42 37.16 37.32 1.0M
2023-06-30 37.16 37.21 37.00 37.15 2.3M
2023-06-29 36.76 37.03 36.69 37.00 2.1M
2023-06-28 36.52 36.77 36.35 36.72 2.3M
2023-06-27 36.82 36.94 36.52 36.74 2.2M
2023-06-26 36.18 37.00 36.16 36.85 3.6M
2023-06-23 36.50 36.52 36.16 36.19 2.2M
2023-06-22 36.74 36.83 36.58 36.69 2.5M
2023-06-21 36.80 37.09 36.54 36.93 3.5M
2023-06-20 37.34 37.43 36.71 36.89 4.3M
2023-06-16 37.36 37.62 37.33 37.48 3.6M
2023-06-15 36.99 37.60 36.74 37.25 3.1M
2023-06-14 37.60 37.89 36.82 36.86 5.1M
2023-06-13 37.80 38.03 37.50 37.51 2.5M
2023-06-12 37.78 37.80 37.32 37.50 2.2M
2023-06-09 38.30 38.33 37.83 37.94 2.4M
2023-06-08 38.00 38.23 37.82 38.22 2.1M
2023-06-07 37.69 37.99 37.64 37.90 2.4M
2023-06-06 37.13 37.72 37.12 37.68 2.1M
2023-06-05 37.71 37.82 37.31 37.31 4.5M
2023-06-02 36.70 37.49 36.54 37.43 6.3M
2023-06-01 35.45 36.42 35.44 36.22 5.7M
2023-05-31 35.41 35.49 35.12 35.20 3.7M
2023-05-30 35.88 36.12 35.59 35.61 3.1M
2023-05-26 36.07 36.20 35.85 35.88 5.1M
2023-05-25 36.46 36.46 35.80 35.91 5.1M
2023-05-24 36.68 36.83 36.47 36.60 3.6M
2023-05-23 36.98 37.00 36.60 36.71 3.4M
2023-05-22 37.02 37.14 36.78 36.87 3.6M
2023-05-19 37.17 37.34 36.92 37.09 2.8M
2023-05-18 37.00 37.16 36.62 37.05 4.0M
2023-05-17 37.30 37.44 37.06 37.19 3.3M
2023-05-16 38.43 38.62 37.12 37.13 5.7M
2023-05-15 38.59 38.73 38.21 38.64 3.0M
2023-05-12 38.82 38.99 38.36 38.44 4.8M
2023-05-11 39.56 39.58 39.12 39.48 5.7M
2023-05-10 40.15 40.22 39.44 39.71 2.2M
2023-05-09 39.60 40.01 39.48 39.84 2.5M
2023-05-08 40.09 40.30 39.60 39.66 3.1M
2023-05-05 39.96 40.17 39.69 39.91 3.2M
2023-05-04 38.91 39.47 38.59 39.27 4.9M
2023-05-03 38.32 39.31 38.32 38.86 3.6M
2023-05-02 39.41 39.41 38.38 38.56 4.7M
2023-05-01 39.58 39.90 39.50 39.56 2.0M
2023-04-28 39.28 39.82 39.20 39.76 2.3M
2023-04-27 39.10 39.63 39.10 39.31 3.5M
2023-04-26 39.25 39.36 38.96 39.12 3.0M
2023-04-25 39.22 39.70 39.15 39.24 2.7M
2023-04-24 39.31 39.51 39.11 39.42 3.8M
2023-04-21 39.42 39.49 39.16 39.31 1.9M
2023-04-20 39.50 39.65 39.27 39.37 2.0M
2023-04-19 39.75 39.91 39.66 39.76 1.6M
2023-04-18 40.09 40.24 39.81 39.95 1.6M
2023-04-17 40.03 40.08 39.79 40.05 2.3M
2023-04-14 40.01 40.21 39.89 40.04 1.7M
2023-04-13 39.73 40.18 39.65 40.04 1.9M
2023-04-12 39.70 40.08 39.63 39.70 3.3M
2023-04-11 39.10 39.64 38.99 39.61 2.6M
2023-04-10 38.92 39.10 38.69 39.07 2.9M
2023-04-06 39.33 39.33 38.92 38.98 1.9M
2023-04-05 38.97 39.33 38.87 39.25 2.2M
2023-04-04 39.05 39.13 38.53 38.89 2.5M
2023-04-03 38.81 39.05 38.58 39.01 3.9M
2023-03-31 38.13 38.46 37.99 38.15 2.7M
2023-03-30 38.17 38.25 37.88 38.08 3.2M
2023-03-29 37.15 37.85 37.12 37.83 4.1M
2023-03-28 36.75 37.05 36.63 36.73 4.9M
2023-03-27 36.99 37.00 36.60 36.82 2.3M
2023-03-24 36.07 36.76 35.82 36.73 3.3M
2023-03-23 36.75 37.11 36.27 36.45 4.2M
2023-03-22 37.24 37.50 36.57 36.61 4.8M
2023-03-21 37.38 37.61 36.95 37.08 3.5M
2023-03-20 36.55 37.36 36.54 37.15 4.5M
2023-03-17 36.93 37.00 36.32 36.56 4.4M
2023-03-16 36.29 37.02 36.16 37.02 5.3M
2023-03-15 37.53 37.53 36.10 36.59 7.6M
2023-03-14 38.39 38.82 37.88 38.25 3.5M
2023-03-13 37.52 38.42 37.42 38.23 7.2M
2023-03-10 38.17 38.31 37.60 37.84 3.9M
2023-03-09 38.50 38.89 37.93 37.99 4.1M
2023-03-08 38.26 38.60 38.18 38.39 2.9M
2023-03-07 38.86 38.86 38.05 38.33 5.5M
2023-03-06 38.90 38.95 38.65 38.82 2.9M
2023-03-03 38.61 38.97 38.57 38.86 3.1M
2023-03-02 38.10 38.71 37.87 38.66 3.5M
2023-03-01 37.61 38.17 37.55 38.01 4.2M
2023-02-28 38.05 38.09 37.51 37.52 4.0M
2023-02-27 38.06 38.48 37.95 38.02 3.0M
2023-02-24 37.50 37.84 37.39 37.82 3.5M
2023-02-23 38.31 38.33 37.61 37.85 5.6M
2023-02-22 38.03 38.46 37.53 37.80 6.9M
2023-02-21 38.51 38.73 38.03 38.08 2.9M
2023-02-17 38.84 39.07 38.49 38.90 3.5M
2023-02-16 39.00 39.51 38.82 39.16 3.7M
2023-02-15 39.37 39.61 39.20 39.51 4.0M
2023-02-14 40.04 40.11 39.46 39.77 4.9M
2023-02-13 40.58 40.93 40.45 40.90 6.7M
2023-02-10 39.59 40.65 39.49 40.59 3.7M
2023-02-09 39.62 39.97 39.20 39.31 3.6M
2023-02-08 40.41 40.47 39.37 39.54 5.2M
2023-02-07 40.45 40.98 40.30 40.75 2.7M
2023-02-06 40.53 40.76 40.14 40.49 2.6M
2023-02-03 40.40 40.77 40.28 40.57 3.1M
2023-02-02 40.88 41.02 40.52 40.59 3.4M
2023-02-01 41.05 41.14 40.31 40.72 4.4M
2023-01-31 40.52 40.98 40.41 40.97 3.3M
2023-01-30 40.80 40.93 40.51 40.53 2.3M
2023-01-27 40.64 41.05 40.53 40.84 3.0M
2023-01-26 40.83 40.89 40.43 40.65 2.7M
2023-01-25 41.22 41.35 40.30 40.47 4.1M
2023-01-24 41.85 41.85 41.14 41.53 4.3M
2023-01-23 41.99 42.06 41.64 41.88 2.2M
2023-01-20 41.43 41.91 41.08 41.86 2.5M
2023-01-19 41.04 41.54 41.00 41.38 1.9M
2023-01-18 41.82 42.11 41.15 41.19 2.2M
2023-01-17 41.61 41.83 41.56 41.68 2.4M
2023-01-13 41.75 42.04 41.53 41.76 3.0M
2023-01-12 41.58 42.00 41.31 41.92 2.6M
2023-01-11 41.16 41.40 40.96 41.31 1.9M
2023-01-10 41.16 41.16 40.64 40.98 2.2M
2023-01-09 40.92 41.14 40.86 41.00 2.4M
2023-01-06 39.94 40.66 39.83 40.52 3.5M
2023-01-05 39.62 39.81 39.27 39.61 2.3M
2023-01-04 39.16 40.03 39.16 39.77 4.1M
2023-01-03 38.91 39.29 38.71 39.03 2.9M