Enbridge

ENB
🏛️ canada →
69.16
Last Update: 2025-10-01
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
2022-12-30 52.94 53.24 52.87 52.92 2.1M
2022-12-29 52.79 53.35 52.70 53.21 2.5M
2022-12-28 53.54 53.64 52.72 52.83 4.5M
2022-12-23 53.10 53.72 53.08 53.69 4.9M
2022-12-22 53.40 53.50 52.37 52.95 6.6M
2022-12-21 52.97 53.52 52.84 53.45 5.5M
2022-12-20 51.86 52.68 51.80 52.43 4.6M
2022-12-19 52.60 52.70 51.55 51.76 2.8M
2022-12-16 52.53 52.81 52.07 52.54 18.6M
2022-12-15 53.56 53.60 52.86 53.18 3.6M
2022-12-14 54.10 54.33 53.70 53.83 3.3M
2022-12-13 54.13 54.45 53.71 53.97 3.8M
2022-12-12 53.50 53.68 53.26 53.61 12.8M
2022-12-09 53.28 53.70 53.21 53.39 6.2M
2022-12-08 53.92 53.93 53.11 53.31 5.8M
2022-12-07 53.68 54.01 53.43 53.60 5.9M
2022-12-06 54.19 54.66 53.60 53.79 4.2M
2022-12-05 54.68 54.86 54.18 54.26 11.6M
2022-12-02 54.80 55.05 54.41 54.69 10.7M
2022-12-01 55.73 55.87 54.90 55.01 3.5M
2022-11-30 55.76 56.37 55.06 55.55 9.1M
2022-11-29 55.99 56.12 55.52 55.52 6.5M
2022-11-28 55.60 55.98 55.27 55.63 11.0M
2022-11-25 55.69 56.36 55.67 55.94 9.6M
2022-11-24 55.34 55.68 55.30 55.50 7.1M
2022-11-23 54.64 55.39 54.64 55.36 11.4M
2022-11-22 54.28 55.25 54.28 54.82 13.5M
2022-11-21 53.59 54.09 53.43 54.08 20.2M
2022-11-18 53.67 54.02 53.54 53.97 9.7M
2022-11-17 53.43 54.00 53.42 53.67 12.4M
2022-11-16 53.59 54.03 53.55 53.82 14.9M
2022-11-15 53.99 54.20 53.53 53.59 9.3M
2022-11-14 54.76 54.78 53.35 53.45 36.9M
2022-11-11 54.93 55.64 54.80 55.47 6.7M
2022-11-10 53.59 54.62 53.53 54.52 7.9M
2022-11-09 53.69 53.98 53.05 53.15 18.0M
2022-11-08 53.75 53.95 53.39 53.91 15.7M
2022-11-07 54.18 54.21 53.51 53.83 18.1M
2022-11-04 54.20 55.20 53.67 54.17 16.5M
2022-11-03 52.86 53.91 52.62 53.62 12.4M
2022-11-02 53.00 53.78 52.86 53.03 9.8M
2022-11-01 53.88 53.97 52.97 53.03 7.5M
2022-10-31 53.02 53.38 52.80 53.08 7.2M
2022-10-28 53.14 53.29 52.64 53.13 4.7M
2022-10-27 52.88 53.34 52.74 52.95 3.6M
2022-10-26 51.97 52.81 51.91 52.43 12.6M
2022-10-25 51.51 51.95 51.18 51.89 6.8M
2022-10-24 51.86 52.28 51.62 51.69 11.2M
2022-10-21 51.18 51.93 50.96 51.67 5.1M
2022-10-20 51.49 51.74 50.99 51.20 10.1M
2022-10-19 51.19 51.53 50.89 51.35 11.1M
2022-10-18 51.33 51.69 50.72 51.30 4.6M
2022-10-17 50.39 51.24 50.10 50.84 13.8M
2022-10-14 51.13 51.41 49.87 49.94 8.0M
2022-10-13 48.93 51.26 48.88 51.10 10.5M
2022-10-12 49.50 49.61 49.07 49.26 6.9M
2022-10-11 50.07 50.36 49.60 49.71 8.0M
2022-10-07 51.00 51.42 50.64 50.88 6.3M
2022-10-06 52.81 52.85 50.84 51.15 6.3M
2022-10-05 53.34 53.58 52.57 53.02 5.0M
2022-10-04 53.18 53.74 52.99 53.26 4.2M
2022-10-03 52.02 52.86 51.98 52.49 4.3M
2022-09-30 51.73 52.07 51.19 51.22 4.9M
2022-09-29 52.26 52.32 51.30 51.68 3.9M
2022-09-28 51.54 52.58 51.16 52.43 4.1M
2022-09-27 51.77 52.12 51.22 51.46 4.2M
2022-09-26 51.60 51.95 50.89 51.14 4.3M
2022-09-23 53.24 53.27 51.58 51.64 8.0M
2022-09-22 54.60 54.61 53.99 54.05 2.5M
2022-09-21 54.79 54.96 53.98 53.99 4.2M
2022-09-20 54.72 54.84 53.93 54.38 4.1M
2022-09-19 53.87 54.81 53.75 54.77 2.8M
2022-09-16 55.02 55.07 54.09 54.42 10.7M
2022-09-15 55.36 55.49 55.15 55.39 3.6M
2022-09-14 55.60 56.22 55.42 55.58 4.7M
2022-09-13 55.36 55.65 55.05 55.28 3.7M
2022-09-12 55.00 55.81 54.97 55.74 13.1M
2022-09-09 54.35 54.59 54.15 54.47 7.7M
2022-09-08 53.95 54.04 53.36 53.83 3.0M
2022-09-07 53.32 54.06 53.11 53.99 4.3M
2022-09-06 54.43 54.63 53.61 53.68 14.2M
2022-09-02 54.42 54.77 54.01 54.31 7.6M
2022-09-01 53.86 54.10 53.47 53.89 11.4M
2022-08-31 55.34 55.42 54.13 54.16 7.7M
2022-08-30 56.91 57.00 55.81 55.86 8.4M
2022-08-29 56.82 57.32 56.52 57.14 11.0M
2022-08-26 57.59 57.59 56.70 56.80 6.0M
2022-08-25 57.39 57.42 56.94 57.32 9.1M
2022-08-24 56.71 57.31 56.71 57.19 4.9M
2022-08-23 56.29 56.70 56.09 56.64 4.4M
2022-08-22 56.04 56.13 55.77 56.07 8.3M
2022-08-19 55.95 56.31 55.80 56.25 4.6M
2022-08-18 55.40 56.22 55.30 56.04 13.2M
2022-08-17 55.38 55.53 55.15 55.22 5.8M
2022-08-16 55.10 55.60 55.01 55.47 17.5M
2022-08-15 55.07 55.31 54.82 55.16 25.4M
2022-08-12 55.80 55.85 55.29 55.55 22.5M
2022-08-11 56.40 56.78 56.26 56.56 13.0M
2022-08-10 56.18 56.28 55.74 56.04 10.6M
2022-08-09 56.08 56.42 55.85 55.95 13.8M
2022-08-08 55.40 56.00 55.40 55.80 13.8M
2022-08-05 55.40 55.44 54.86 55.35 16.3M
2022-08-04 56.60 56.68 55.51 55.61 15.9M
2022-08-03 56.84 56.84 56.32 56.71 10.5M
2022-08-02 57.51 57.61 56.58 56.63 19.7M
2022-07-29 57.56 58.06 57.19 57.51 6.8M
2022-07-28 57.50 57.56 56.76 57.35 5.8M
2022-07-27 56.53 57.38 56.42 57.17 5.5M
2022-07-26 56.50 56.97 56.29 56.49 6.6M
2022-07-25 55.46 56.54 55.45 56.49 9.8M
2022-07-22 55.37 55.71 55.14 55.41 2.2M
2022-07-21 54.93 55.37 54.79 55.29 5.5M
2022-07-20 55.56 55.60 55.06 55.49 5.2M
2022-07-19 55.17 55.88 55.17 55.55 3.2M
2022-07-18 54.51 55.40 54.51 55.12 11.0M
2022-07-15 54.39 54.50 53.81 54.13 5.3M
2022-07-14 53.57 53.93 52.78 53.85 15.6M
2022-07-13 54.00 54.39 53.63 54.02 7.6M
2022-07-12 54.16 54.52 54.03 54.30 4.9M
2022-07-11 54.48 54.76 54.14 54.72 5.7M
2022-07-08 54.76 54.93 54.25 54.67 1.8M
2022-07-07 54.42 54.71 54.08 54.51 4.6M
2022-07-06 53.74 54.11 52.87 53.83 6.7M
2022-07-05 54.27 54.68 52.81 54.02 4.6M
2022-07-04 54.27 55.07 54.27 54.37 1.4M
2022-06-30 54.29 54.56 53.89 54.36 6.2M
2022-06-29 55.12 55.25 54.46 54.74 3.8M
2022-06-28 55.00 55.43 54.53 54.73 3.7M
2022-06-27 54.15 54.68 54.04 54.33 7.8M
2022-06-24 53.43 54.14 53.08 53.85 3.9M
2022-06-23 53.50 53.79 52.62 52.97 7.1M
2022-06-22 52.39 53.75 52.15 53.35 4.5M
2022-06-21 53.39 54.03 53.20 53.59 4.2M
2022-06-20 52.60 53.03 52.52 52.94 1.4M
2022-06-17 52.95 53.38 51.53 52.71 13.3M
2022-06-16 54.15 54.17 52.88 52.98 5.1M
2022-06-15 55.66 55.90 54.31 55.01 3.8M
2022-06-14 57.00 57.21 55.33 55.64 8.2M
2022-06-13 57.27 57.46 56.32 56.74 14.8M
2022-06-10 58.41 58.60 57.76 58.18 7.4M
2022-06-09 59.11 59.21 58.57 58.65 3.5M
2022-06-08 59.56 59.69 58.90 59.23 4.0M
2022-06-07 59.19 59.63 59.17 59.55 8.2M
2022-06-06 59.06 59.33 58.93 59.27 10.2M
2022-06-03 58.97 59.33 58.82 58.93 5.3M
2022-06-02 58.03 59.14 57.98 59.02 9.4M
2022-06-01 58.69 58.84 58.10 58.16 10.8M
2022-05-31 58.98 59.09 58.26 58.43 15.2M
2022-05-30 59.15 59.56 59.15 59.35 8.8M
2022-05-27 58.51 59.19 58.51 58.78 13.4M
2022-05-26 58.00 58.77 57.90 58.59 8.4M
2022-05-25 57.75 58.05 57.54 57.81 4.0M
2022-05-24 57.70 57.77 56.93 57.56 12.3M
2022-05-20 57.16 57.48 56.37 57.17 4.3M
2022-05-19 56.19 57.23 56.16 56.94 9.5M
2022-05-18 57.71 57.86 56.74 57.02 15.6M
2022-05-17 57.75 57.87 57.21 57.54 20.4M
2022-05-16 56.92 57.58 56.70 57.24 32.5M
2022-05-13 56.19 56.92 55.98 56.56 15.6M
2022-05-12 55.19 55.70 54.88 55.58 19.5M
2022-05-11 56.14 57.17 55.96 56.06 25.3M
2022-05-10 56.89 57.25 55.36 55.92 33.5M
2022-05-09 57.80 58.04 56.27 56.45 25.6M
2022-05-06 58.40 58.83 57.08 58.47 18.2M
2022-05-05 57.81 58.24 56.73 57.23 17.8M
2022-05-04 56.75 57.74 56.59 57.53 8.5M
2022-05-03 55.92 56.86 55.88 56.30 10.2M
2022-05-02 56.00 56.35 55.34 55.92 12.2M
2022-04-29 57.01 57.10 55.92 56.06 14.0M
2022-04-28 56.59 57.43 56.42 57.10 11.8M
2022-04-27 56.31 56.55 55.75 56.16 5.5M
2022-04-26 56.34 56.69 56.01 56.08 9.3M
2022-04-25 56.00 56.51 55.16 56.18 17.1M
2022-04-22 58.22 58.42 56.95 57.07 9.6M
2022-04-21 58.62 59.09 58.24 58.29 5.7M
2022-04-20 58.33 58.74 58.10 58.54 6.0M
2022-04-19 58.33 58.70 58.15 58.57 4.9M
2022-04-18 58.36 58.52 58.10 58.29 9.6M
2022-04-14 58.27 58.62 58.17 58.27 7.7M
2022-04-13 58.72 58.84 58.13 58.27 4.1M
2022-04-12 58.41 58.78 58.14 58.32 7.1M
2022-04-11 58.82 58.83 58.03 58.31 3.9M
2022-04-08 58.32 58.97 58.25 58.71 4.9M
2022-04-07 58.41 58.60 57.40 58.13 5.7M
2022-04-06 58.05 58.56 57.96 58.35 2.8M
2022-04-05 58.20 58.82 58.10 58.12 3.5M
2022-04-04 58.19 58.45 57.91 58.25 8.0M
2022-04-01 57.74 58.18 57.60 58.08 3.2M
2022-03-31 57.89 58.11 57.55 57.55 5.3M
2022-03-30 57.75 57.85 57.37 57.79 3.8M
2022-03-29 57.00 57.76 56.90 57.68 2.7M
2022-03-28 57.47 57.73 57.10 57.53 2.6M
2022-03-25 56.92 57.82 56.89 57.79 5.0M
2022-03-24 56.76 57.07 56.66 56.91 4.0M
2022-03-23 57.00 57.18 56.60 56.62 7.1M
2022-03-22 57.02 57.35 56.73 56.80 2.7M
2022-03-21 56.70 57.22 56.64 56.95 5.6M
2022-03-18 56.43 56.75 56.07 56.46 17.1M
2022-03-17 56.10 56.90 56.00 56.47 4.4M
2022-03-16 56.14 56.46 55.55 55.82 10.8M
2022-03-15 55.60 56.32 55.27 56.23 11.4M
2022-03-14 56.45 56.54 55.55 56.31 9.8M
2022-03-11 56.57 56.83 56.29 56.66 7.7M
2022-03-10 56.49 56.94 56.09 56.77 10.3M
2022-03-09 56.00 56.94 55.72 56.51 5.6M
2022-03-08 57.00 57.10 56.14 56.54 7.7M
2022-03-07 57.24 57.54 56.60 56.67 17.3M
2022-03-04 56.53 57.09 56.30 56.90 9.9M
2022-03-03 56.07 56.62 56.05 56.33 8.9M
2022-03-02 55.56 56.45 55.31 56.07 11.5M
2022-03-01 54.92 55.80 54.67 55.26 11.9M
2022-02-28 53.89 54.82 53.78 54.76 9.6M
2022-02-25 53.21 54.20 53.17 54.08 6.5M
2022-02-24 52.73 53.19 52.28 53.13 15.9M
2022-02-23 52.75 53.03 52.56 52.91 6.1M
2022-02-22 52.84 52.99 51.94 52.67 10.4M
2022-02-18 52.56 52.84 52.46 52.55 3.9M
2022-02-17 52.81 52.90 52.44 52.75 5.2M
2022-02-16 52.66 53.06 52.26 52.79 17.3M
2022-02-15 52.25 52.88 51.95 52.61 22.1M
2022-02-14 53.85 53.95 52.39 52.79 28.0M
2022-02-11 54.89 55.60 54.43 55.56 14.4M
2022-02-10 54.31 54.95 54.31 54.55 9.6M
2022-02-09 54.49 54.71 54.24 54.44 8.8M
2022-02-08 55.21 55.40 54.30 54.33 19.2M
2022-02-07 54.75 55.10 54.65 54.99 17.9M
2022-02-04 54.80 55.17 54.59 54.72 7.2M
2022-02-03 54.39 54.69 54.07 54.50 22.5M
2022-02-02 54.05 54.75 54.02 54.59 22.7M
2022-02-01 53.68 54.16 53.41 53.99 15.5M
2022-01-31 53.00 53.87 52.87 53.74 12.1M
2022-01-28 52.43 53.00 52.25 53.00 4.6M
2022-01-27 52.74 52.93 52.17 52.51 8.4M
2022-01-26 52.00 52.70 51.81 52.30 7.9M
2022-01-25 50.62 51.81 50.50 51.74 11.0M
2022-01-24 50.11 50.97 49.53 50.87 19.5M
2022-01-21 51.94 52.10 50.83 51.35 10.1M
2022-01-20 52.40 52.61 52.26 52.28 6.7M
2022-01-19 52.83 52.83 52.01 52.72 9.8M
2022-01-18 52.46 52.83 52.23 52.78 7.1M
2022-01-17 52.29 52.75 52.25 52.61 1.8M
2022-01-14 52.27 52.35 51.83 52.30 10.0M
2022-01-13 52.12 52.53 51.95 52.19 4.1M
2022-01-12 52.00 52.14 51.66 52.12 9.8M
2022-01-11 51.81 52.00 51.52 51.97 6.9M
2022-01-10 51.48 51.64 51.06 51.63 7.9M
2022-01-07 50.50 51.36 50.11 51.28 4.0M
2022-01-06 50.17 50.95 50.15 50.91 6.8M
2022-01-05 50.00 50.58 49.80 50.23 9.4M
2022-01-04 50.43 50.45 49.51 49.54 5.8M