Enbridge

ENB
🏛️ canada →
69.25
Last Update: 2025-10-02
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 47.80 47.81 47.51 47.70 3.3M
2023-12-28 47.86 48.13 47.62 47.71 2.1M
2023-12-27 47.75 48.22 47.75 47.92 2.6M
2023-12-22 47.55 48.05 47.54 47.82 5.4M
2023-12-21 47.38 47.61 47.28 47.55 2.5M
2023-12-20 47.99 48.11 47.23 47.28 6.0M
2023-12-19 47.59 48.09 47.54 47.90 4.6M
2023-12-18 47.63 47.85 47.45 47.56 3.8M
2023-12-15 47.62 47.62 47.10 47.36 18.2M
2023-12-14 48.15 48.25 47.53 47.67 5.5M
2023-12-13 47.12 47.99 46.94 47.95 6.7M
2023-12-12 47.47 47.50 46.90 47.14 5.8M
2023-12-11 47.45 47.55 47.26 47.49 6.0M
2023-12-08 47.35 47.50 47.20 47.46 2.1M
2023-12-07 47.53 47.58 47.23 47.30 5.7M
2023-12-06 47.79 47.88 47.37 47.37 6.1M
2023-12-05 47.62 47.92 47.61 47.68 11.0M
2023-12-04 47.45 47.77 47.34 47.61 6.5M
2023-12-01 47.26 47.68 47.14 47.47 4.4M
2023-11-30 47.12 47.40 46.76 47.38 8.2M
2023-11-29 46.74 47.12 46.68 46.92 4.1M
2023-11-28 46.20 46.70 46.20 46.37 6.1M
2023-11-27 46.43 46.56 46.15 46.22 13.8M
2023-11-24 46.39 46.69 46.31 46.57 4.3M
2023-11-23 46.55 46.66 46.44 46.45 0.6M
2023-11-22 46.17 46.59 46.08 46.44 8.6M
2023-11-21 46.20 46.50 46.03 46.36 4.1M
2023-11-20 46.25 46.49 46.15 46.23 8.3M
2023-11-17 45.55 46.35 45.54 46.22 6.2M
2023-11-16 45.70 45.92 45.09 45.30 9.8M
2023-11-15 45.73 46.16 45.58 45.72 14.6M
2023-11-14 46.22 46.30 45.47 45.56 17.6M
2023-11-13 46.10 46.69 46.05 46.65 4.1M
2023-11-10 46.30 46.38 45.83 46.10 5.6M
2023-11-09 46.53 46.73 46.08 46.12 6.4M
2023-11-08 46.42 46.68 46.13 46.29 7.5M
2023-11-07 46.13 46.52 46.05 46.31 8.6M
2023-11-06 46.46 46.63 46.25 46.37 3.8M
2023-11-03 46.54 46.67 46.04 46.26 7.9M
2023-11-02 45.00 46.25 45.00 46.06 8.2M
2023-11-01 44.66 44.99 44.37 44.92 11.5M
2023-10-31 44.22 44.55 43.94 44.44 9.1M
2023-10-30 43.78 44.18 43.56 44.04 6.0M
2023-10-27 44.51 44.52 43.46 43.57 3.3M
2023-10-26 44.41 44.57 44.11 44.26 6.9M
2023-10-25 43.98 44.65 43.95 44.53 10.5M
2023-10-24 44.22 44.39 43.88 44.14 13.4M
2023-10-23 43.43 44.11 43.21 43.98 7.6M
2023-10-20 43.79 43.81 43.36 43.63 8.5M
2023-10-19 44.01 44.31 43.75 44.02 9.7M
2023-10-18 44.37 44.40 43.77 44.11 5.7M
2023-10-17 44.91 45.09 44.27 44.43 16.2M
2023-10-16 44.81 45.24 44.56 45.14 9.1M
2023-10-13 44.93 44.99 44.35 44.70 3.5M
2023-10-12 44.80 44.82 44.12 44.55 3.9M
2023-10-11 44.07 44.68 44.07 44.61 4.1M
2023-10-10 44.00 44.16 43.61 44.02 5.7M
2023-10-06 43.27 43.52 42.93 43.47 3.8M
2023-10-05 42.87 43.69 42.87 43.52 3.8M
2023-10-04 43.10 43.28 42.75 43.12 4.1M
2023-10-03 43.38 43.49 42.80 43.28 4.3M
2023-10-02 45.13 45.16 43.31 43.76 5.9M
2023-09-29 45.43 45.53 45.00 45.05 5.5M
2023-09-28 45.39 45.48 45.10 45.27 3.6M
2023-09-27 45.86 45.90 45.03 45.41 5.9M
2023-09-26 46.22 46.26 45.52 45.55 8.4M
2023-09-25 46.41 46.60 46.10 46.37 4.9M
2023-09-22 46.30 46.69 46.20 46.54 8.8M
2023-09-21 47.09 47.18 46.26 46.27 4.5M
2023-09-20 46.88 47.50 46.83 47.11 3.0M
2023-09-19 47.30 47.46 46.71 46.98 5.2M
2023-09-18 47.55 47.58 47.03 47.25 4.8M
2023-09-15 47.75 47.86 47.22 47.60 13.5M
2023-09-14 46.96 47.75 46.81 47.72 8.1M
2023-09-13 46.40 46.63 46.22 46.49 10.7M
2023-09-12 46.00 46.30 45.87 46.29 6.8M
2023-09-11 45.77 46.15 45.76 45.79 3.1M
2023-09-08 45.56 46.01 45.41 45.77 8.1M
2023-09-07 45.36 45.65 45.15 45.47 10.4M
2023-09-06 45.32 45.99 44.86 45.31 19.1M
2023-09-05 48.30 48.57 48.12 48.16 3.9M
2023-09-01 47.85 48.52 47.84 48.30 5.3M
2023-08-31 47.90 47.96 47.41 47.44 6.9M
2023-08-30 47.75 47.95 47.69 47.73 2.9M
2023-08-29 47.39 47.63 47.21 47.54 4.6M
2023-08-28 47.03 47.29 46.93 47.18 12.0M
2023-08-25 46.63 46.98 46.63 46.83 4.3M
2023-08-24 46.53 46.78 46.42 46.42 7.0M
2023-08-23 46.36 46.71 46.15 46.60 6.7M
2023-08-22 47.04 47.19 46.47 46.50 5.7M
2023-08-21 47.32 47.48 46.86 47.04 8.5M
2023-08-18 47.04 47.37 46.94 47.25 6.0M
2023-08-17 46.95 47.39 46.94 47.22 9.1M
2023-08-16 46.73 47.15 46.64 46.84 15.5M
2023-08-15 47.61 47.62 46.80 46.86 15.1M
2023-08-14 48.49 48.65 47.75 47.91 14.6M
2023-08-11 49.11 49.47 49.02 49.38 7.0M
2023-08-10 49.18 49.39 48.81 48.97 6.0M
2023-08-09 48.85 49.25 48.64 48.97 3.8M
2023-08-08 48.22 48.35 47.76 48.29 6.8M
2023-08-04 48.43 48.67 48.02 48.08 10.3M
2023-08-03 48.35 48.44 47.89 48.07 7.3M
2023-08-02 48.17 48.31 47.73 48.29 9.8M
2023-08-01 48.53 48.59 48.20 48.30 7.2M
2023-07-31 48.34 48.70 48.33 48.48 7.1M
2023-07-28 48.78 48.90 48.01 48.19 8.3M
2023-07-27 49.32 49.32 48.60 48.65 3.2M
2023-07-26 49.15 49.34 48.84 49.33 8.2M
2023-07-25 49.79 49.79 49.15 49.35 4.5M
2023-07-24 49.60 49.94 49.41 49.65 11.6M
2023-07-21 49.28 49.57 49.10 49.43 6.0M
2023-07-20 48.57 49.13 48.55 49.10 5.6M
2023-07-19 48.46 48.64 48.36 48.52 3.0M
2023-07-18 48.31 48.53 48.13 48.23 10.7M
2023-07-17 48.56 48.65 48.11 48.13 14.6M
2023-07-14 48.90 48.97 48.53 48.64 11.4M
2023-07-13 48.64 48.99 48.49 48.95 7.4M
2023-07-12 48.49 48.75 48.15 48.59 8.7M
2023-07-11 48.23 48.35 48.05 48.15 5.5M
2023-07-10 48.34 48.35 48.01 48.01 5.8M
2023-07-07 48.14 48.57 48.06 48.38 5.9M
2023-07-06 48.69 48.70 48.20 48.48 6.5M
2023-07-05 49.48 49.48 48.71 48.86 6.1M
2023-07-04 49.25 49.46 49.10 49.23 0.8M
2023-06-30 49.24 49.34 48.97 49.24 3.9M
2023-06-29 48.84 49.06 48.71 49.03 1.7M
2023-06-28 48.53 48.73 48.22 48.67 5.0M
2023-06-27 48.57 48.64 48.14 48.41 2.3M
2023-06-26 47.70 48.63 47.63 48.47 2.7M
2023-06-23 48.16 48.24 47.70 47.74 3.4M
2023-06-22 48.29 48.49 48.15 48.28 3.5M
2023-06-21 48.65 48.83 48.32 48.62 2.2M
2023-06-20 49.50 49.54 48.68 48.80 2.9M
2023-06-19 49.57 49.60 49.27 49.60 0.8M
2023-06-16 49.53 49.59 49.32 49.47 10.6M
2023-06-15 49.28 49.76 48.92 49.23 6.5M
2023-06-14 50.01 50.34 49.09 49.16 4.5M
2023-06-13 50.36 50.59 49.93 49.94 7.2M
2023-06-12 50.39 50.45 49.92 50.10 8.7M
2023-06-09 51.03 51.13 50.47 50.62 4.3M
2023-06-08 50.69 51.05 50.55 51.03 6.8M
2023-06-07 50.58 50.79 50.44 50.68 7.0M
2023-06-06 50.00 50.57 49.95 50.52 6.0M
2023-06-05 50.70 50.80 50.12 50.18 5.6M
2023-06-02 49.18 50.33 49.07 50.26 9.0M
2023-06-01 48.00 48.97 47.99 48.71 8.1M
2023-05-31 48.25 48.26 47.66 47.79 9.7M
2023-05-30 48.89 49.11 48.39 48.44 9.5M
2023-05-29 48.94 49.14 48.94 49.04 0.9M
2023-05-26 49.07 49.31 48.81 48.85 9.1M
2023-05-25 49.54 49.60 48.83 48.92 6.5M
2023-05-24 49.58 50.07 49.45 49.78 4.9M
2023-05-23 49.92 50.00 49.43 49.57 12.0M
2023-05-19 50.22 50.39 49.93 50.07 6.2M
2023-05-18 49.95 50.16 49.38 50.00 9.0M
2023-05-17 50.10 50.37 49.94 50.00 12.7M
2023-05-16 51.68 51.79 50.05 50.08 14.6M
2023-05-15 52.10 52.30 51.64 52.06 12.9M
2023-05-12 52.50 52.57 52.03 52.11 19.9M
2023-05-11 53.10 53.37 52.77 53.28 7.5M
2023-05-10 53.60 53.72 52.89 53.14 13.8M
2023-05-09 53.00 53.50 52.90 53.35 12.0M
2023-05-08 53.45 53.69 52.91 53.06 13.0M
2023-05-05 53.79 54.05 53.27 53.43 9.7M
2023-05-04 52.91 53.38 52.45 53.18 10.8M
2023-05-03 52.34 53.40 52.33 52.95 16.5M
2023-05-02 53.55 53.59 52.34 52.54 8.5M
2023-05-01 53.70 53.99 53.53 53.60 6.1M
2023-04-28 53.49 53.95 53.45 53.87 4.9M
2023-04-27 53.43 53.87 53.26 53.43 10.9M
2023-04-26 53.39 53.61 53.14 53.38 5.3M
2023-04-25 53.30 54.05 53.30 53.49 4.8M
2023-04-24 53.12 53.49 53.02 53.35 8.2M
2023-04-21 53.34 53.42 53.08 53.23 4.8M
2023-04-20 53.20 53.41 52.92 53.07 6.6M
2023-04-19 53.28 53.60 53.28 53.52 4.3M
2023-04-18 53.64 53.81 53.33 53.52 7.9M
2023-04-17 53.57 53.67 53.37 53.64 8.1M
2023-04-14 53.43 53.61 53.34 53.56 5.0M
2023-04-13 53.32 53.60 53.05 53.42 5.0M
2023-04-12 53.49 53.96 53.28 53.37 4.5M
2023-04-11 52.80 53.40 52.64 53.37 4.4M
2023-04-10 52.74 52.90 52.39 52.77 7.6M
2023-04-06 52.86 53.05 52.48 52.57 4.8M
2023-04-05 52.38 52.92 52.35 52.83 5.7M
2023-04-04 52.51 52.59 51.86 52.32 3.0M
2023-04-03 52.17 52.48 51.92 52.38 5.4M
2023-03-31 51.52 52.01 51.42 51.53 4.7M
2023-03-30 51.64 51.77 51.26 51.52 3.1M
2023-03-29 50.50 51.35 50.46 51.31 4.8M
2023-03-28 50.25 50.53 49.80 49.96 3.4M
2023-03-27 50.73 50.74 50.12 50.28 2.8M
2023-03-24 49.75 50.47 49.42 50.43 3.0M
2023-03-23 50.25 50.68 49.82 49.99 5.2M
2023-03-22 51.00 51.42 50.19 50.26 7.8M
2023-03-21 51.00 51.35 50.57 50.84 3.2M
2023-03-20 50.19 51.04 50.12 50.74 4.6M
2023-03-17 50.73 50.82 50.01 50.19 10.0M
2023-03-16 50.01 50.80 49.76 50.78 4.7M
2023-03-15 51.65 51.68 49.85 50.38 7.8M
2023-03-14 52.70 53.02 51.87 52.30 3.8M
2023-03-13 51.80 52.60 51.60 52.48 10.5M
2023-03-10 52.45 52.74 52.06 52.36 8.5M
2023-03-09 53.05 53.50 52.48 52.58 3.8M
2023-03-08 52.62 53.14 52.62 52.97 3.2M
2023-03-07 53.02 53.02 52.26 52.70 5.1M
2023-03-06 52.82 53.04 52.62 52.85 10.5M
2023-03-03 52.65 52.99 52.58 52.83 13.2M
2023-03-02 51.77 52.60 51.74 52.56 4.2M
2023-03-01 51.30 51.99 51.19 51.70 11.0M
2023-02-28 51.68 51.77 51.18 51.19 13.5M
2023-02-27 51.76 52.14 51.54 51.63 11.7M
2023-02-24 51.13 51.58 51.02 51.46 5.0M
2023-02-23 51.79 51.83 51.02 51.26 10.9M
2023-02-22 51.51 52.02 50.92 51.25 13.0M
2023-02-21 52.02 52.28 51.53 51.55 10.4M
2023-02-17 52.21 52.66 52.05 52.38 7.1M
2023-02-16 52.52 53.06 52.30 52.71 16.1M
2023-02-15 52.85 53.16 52.63 52.89 19.7M
2023-02-14 53.60 53.60 52.75 53.06 19.0M
2023-02-13 54.19 54.56 54.07 54.54 7.1M
2023-02-10 52.77 54.22 52.75 54.15 14.3M
2023-02-09 52.99 53.54 52.77 52.90 9.6M
2023-02-08 54.23 54.30 52.93 53.16 13.7M
2023-02-07 54.45 54.84 54.27 54.63 12.0M
2023-02-06 54.35 54.77 54.07 54.46 7.7M
2023-02-03 54.15 54.46 54.03 54.38 9.9M
2023-02-02 54.25 54.57 53.97 53.98 10.0M
2023-02-01 54.64 54.76 53.78 54.12 11.8M
2023-01-31 54.35 54.52 54.06 54.48 19.0M
2023-01-30 54.25 54.58 54.12 54.27 9.0M
2023-01-27 54.11 54.65 54.06 54.40 6.6M
2023-01-26 54.41 54.49 54.03 54.20 10.5M
2023-01-25 55.01 55.24 53.87 54.18 10.9M
2023-01-24 55.93 55.98 55.18 55.55 12.7M
2023-01-23 56.29 56.29 55.83 56.01 8.7M
2023-01-20 55.80 56.08 55.45 56.02 12.0M
2023-01-19 55.37 55.93 55.34 55.74 6.1M
2023-01-18 56.00 56.32 55.55 55.62 10.3M
2023-01-17 55.64 55.98 55.64 55.83 9.8M
2023-01-16 55.81 55.92 55.51 55.76 8.4M
2023-01-13 56.10 56.33 55.80 55.92 8.8M
2023-01-12 55.61 56.10 55.38 56.05 9.8M
2023-01-11 55.16 55.58 55.02 55.48 6.2M
2023-01-10 55.09 55.10 54.63 55.04 3.9M
2023-01-09 54.95 55.05 54.69 54.88 3.8M
2023-01-06 54.04 54.63 54.01 54.46 3.8M
2023-01-05 53.56 53.96 53.32 53.79 2.5M
2023-01-04 53.06 53.96 53.02 53.62 3.5M
2023-01-03 53.19 53.49 52.80 53.33 4.1M