Enbridge

ENB
🏛️ canada →
69.88
Last Update: 2025-10-03
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
2021-12-31 49.23 49.46 48.92 49.40 0.2M
2021-12-30 49.20 49.51 49.20 49.27 0.3M
2021-12-29 49.35 49.35 48.84 49.12 0.3M
2021-12-24 48.76 48.84 48.68 48.80 0.1M
2021-12-23 48.48 48.91 48.48 48.67 0.4M
2021-12-22 48.15 48.41 47.90 48.29 0.3M
2021-12-21 48.12 48.65 48.06 48.29 0.5M
2021-12-20 47.29 47.94 46.88 47.72 0.5M
2021-12-17 47.50 47.76 47.26 47.59 0.5M
2021-12-16 47.84 48.29 47.72 47.73 0.6M
2021-12-15 48.08 48.08 47.59 47.61 0.6M
2021-12-14 48.24 48.29 47.91 48.05 0.3M
2021-12-13 48.40 48.41 48.01 48.13 0.3M
2021-12-10 48.26 48.42 48.01 48.08 0.3M
2021-12-09 48.71 48.71 47.92 48.03 0.5M
2021-12-08 48.96 49.03 48.45 48.65 0.6M
2021-12-07 48.80 49.27 48.78 48.96 0.5M
2021-12-06 48.09 48.41 47.88 48.31 0.5M
2021-12-03 48.50 48.50 47.77 47.86 0.4M
2021-12-02 47.60 48.32 47.35 47.90 0.5M
2021-12-01 48.42 48.67 47.53 47.54 0.5M
2021-11-30 48.30 48.35 47.70 47.94 0.7M
2021-11-29 49.83 50.15 48.70 48.74 0.7M
2021-11-26 50.13 50.13 49.44 49.77 0.5M
2021-11-25 50.66 50.80 50.63 50.69 0.3M
2021-11-24 50.42 50.75 50.28 50.54 0.2M
2021-11-23 50.21 50.57 50.21 50.44 0.3M
2021-11-22 50.22 50.36 49.81 50.12 0.3M
2021-11-19 50.15 50.32 49.65 50.25 0.4M
2021-11-18 50.64 50.75 50.40 50.50 0.4M
2021-11-17 50.70 51.32 50.56 50.70 0.4M
2021-11-16 50.79 50.95 50.58 50.65 0.4M
2021-11-15 50.82 50.98 50.34 50.58 0.3M
2021-11-12 51.83 51.83 50.64 50.71 0.7M
2021-11-11 53.12 53.12 52.60 52.64 0.6M
2021-11-10 52.79 52.83 52.41 52.74 0.4M
2021-11-09 52.82 53.16 52.59 52.61 0.5M
2021-11-08 54.12 54.12 52.63 52.69 0.7M
2021-11-05 52.85 54.00 52.72 53.88 0.8M
2021-11-04 53.35 53.35 52.03 52.27 0.5M
2021-11-03 52.19 52.34 52.16 52.24 0.3M
2021-11-02 52.45 52.45 52.12 52.26 0.2M
2021-11-01 51.92 52.47 51.85 52.44 0.3M
2021-10-29 52.23 52.23 51.72 51.83 0.8M
2021-10-28 52.17 52.24 51.64 52.20 0.4M
2021-10-27 52.72 52.88 52.12 52.14 0.5M
2021-10-26 52.91 53.15 52.72 52.72 0.3M
2021-10-25 52.99 53.05 52.48 52.87 0.3M
2021-10-22 52.61 52.97 52.59 52.93 0.3M
2021-10-21 53.09 53.09 52.58 52.59 0.6M
2021-10-20 53.07 53.23 52.79 53.20 0.6M
2021-10-19 52.97 53.22 52.86 53.05 0.4M
2021-10-18 52.86 53.11 52.66 52.82 0.3M
2021-10-15 52.81 52.93 52.65 52.66 0.3M
2021-10-14 52.48 52.78 52.29 52.63 0.3M
2021-10-13 51.93 52.37 51.83 52.37 0.2M
2021-10-12 51.60 52.34 51.50 52.11 0.3M
2021-10-08 51.26 51.72 51.02 51.60 0.4M
2021-10-07 51.08 51.49 51.08 51.19 0.6M
2021-10-06 50.32 51.07 50.15 51.03 0.4M
2021-10-05 51.10 51.10 50.43 50.53 0.3M
2021-10-04 50.60 51.31 50.60 50.81 0.4M
2021-10-01 50.47 50.67 50.22 50.57 0.4M
2021-09-30 50.98 51.01 50.38 50.42 0.4M
2021-09-29 50.82 51.19 50.36 50.79 0.4M
2021-09-28 51.11 51.13 50.41 50.47 0.4M
2021-09-27 50.83 51.26 50.77 51.00 0.4M
2021-09-24 50.73 50.96 50.59 50.68 0.2M
2021-09-23 50.40 50.91 50.32 50.71 0.3M
2021-09-22 50.70 50.72 50.26 50.45 0.3M
2021-09-21 50.01 50.60 50.01 50.25 0.3M
2021-09-20 50.06 50.37 49.51 49.78 0.4M
2021-09-17 50.57 50.76 50.40 50.60 0.3M
2021-09-16 50.78 51.00 50.68 50.80 0.2M
2021-09-15 50.62 51.00 50.62 50.84 0.7M
2021-09-14 50.76 51.08 50.44 50.51 0.2M
2021-09-13 50.62 51.15 50.62 50.80 0.3M
2021-09-10 50.79 50.79 50.22 50.47 0.2M
2021-09-09 50.86 51.23 50.60 50.71 0.4M
2021-09-08 50.67 51.34 50.61 51.28 0.4M
2021-09-07 50.21 50.60 50.19 50.52 0.5M
2021-09-03 49.85 50.15 49.80 50.12 0.3M
2021-09-02 49.92 50.15 49.71 49.95 0.6M
2021-09-01 49.70 49.90 49.59 49.83 0.3M
2021-08-31 49.59 49.75 49.07 49.56 0.4M
2021-08-30 49.59 49.90 49.59 49.82 0.3M
2021-08-27 49.50 49.87 49.50 49.74 0.4M
2021-08-26 49.12 49.51 49.08 49.39 0.3M
2021-08-25 49.28 49.47 48.99 49.29 0.3M
2021-08-24 48.97 49.32 48.83 49.16 0.3M
2021-08-23 48.87 49.04 48.56 49.04 0.5M
2021-08-20 47.72 48.57 47.72 48.55 0.6M
2021-08-19 48.12 48.12 47.50 47.85 0.8M
2021-08-18 48.83 48.83 48.32 48.32 0.5M
2021-08-17 49.21 49.39 48.56 48.82 0.6M
2021-08-16 49.00 49.41 48.73 49.30 0.4M
2021-08-13 48.98 49.25 48.68 49.04 0.4M
2021-08-12 49.60 49.61 49.00 49.07 0.3M
2021-08-11 49.96 50.38 49.91 50.36 0.6M
2021-08-10 49.57 49.93 49.50 49.81 1.0M
2021-08-09 49.59 49.59 49.20 49.38 0.4M
2021-08-06 49.73 49.78 49.33 49.66 0.3M
2021-08-05 49.28 49.50 49.25 49.37 0.2M
2021-08-04 49.45 49.62 49.04 49.14 0.8M
2021-08-03 49.05 49.54 48.69 49.46 0.3M
2021-07-30 49.45 49.45 48.69 49.13 0.3M
2021-07-29 49.54 49.54 49.15 49.43 0.5M
2021-07-28 49.24 49.44 48.92 49.31 0.2M
2021-07-27 49.07 49.12 48.66 49.08 0.2M
2021-07-26 48.99 49.26 48.47 48.80 0.4M
2021-07-23 48.75 48.85 48.56 48.80 0.2M
2021-07-22 48.59 48.80 48.31 48.60 0.2M
2021-07-21 48.54 48.74 48.35 48.52 0.4M
2021-07-20 48.16 48.40 47.66 48.11 0.3M
2021-07-19 48.75 48.81 47.68 48.20 0.5M
2021-07-16 49.52 49.70 49.25 49.28 0.3M
2021-07-15 49.49 49.58 49.25 49.42 0.3M
2021-07-14 49.73 49.91 49.38 49.46 0.4M
2021-07-13 50.08 50.09 49.83 49.92 0.5M
2021-07-12 50.01 50.25 49.96 49.99 0.7M
2021-07-09 50.06 50.17 49.76 50.12 0.2M
2021-07-08 49.85 50.10 49.59 49.95 0.3M
2021-07-07 50.00 50.41 50.00 50.18 0.2M
2021-07-06 50.17 50.17 49.67 50.11 0.2M
2021-07-05 50.15 50.25 49.97 50.24 0.1M
2021-07-02 50.15 50.29 49.89 50.14 0.3M
2021-06-30 49.49 49.75 49.26 49.64 0.3M
2021-06-29 49.20 49.46 49.20 49.38 0.2M
2021-06-28 49.37 49.37 49.08 49.17 0.2M
2021-06-25 49.49 49.53 49.18 49.45 0.2M
2021-06-24 49.24 49.46 49.01 49.40 0.7M
2021-06-23 49.31 49.40 49.07 49.07 0.3M
2021-06-22 49.41 49.47 48.84 49.25 0.4M
2021-06-21 49.40 49.66 49.11 49.44 0.3M
2021-06-18 49.34 49.73 48.89 49.22 0.5M
2021-06-17 49.87 50.18 49.54 49.94 0.4M
2021-06-16 49.84 50.00 49.70 49.86 0.4M
2021-06-15 49.71 49.85 49.42 49.70 0.6M
2021-06-14 48.33 49.46 48.29 49.46 1.0M
2021-06-11 48.22 48.31 48.13 48.28 0.4M
2021-06-10 48.42 48.46 47.91 48.06 0.3M
2021-06-09 48.04 48.23 47.80 48.20 0.3M
2021-06-08 47.89 48.19 47.81 48.01 0.3M
2021-06-07 47.27 47.77 47.27 47.77 0.5M
2021-06-04 47.00 47.18 46.84 47.16 0.3M
2021-06-03 46.85 46.88 46.70 46.74 0.2M
2021-06-02 46.88 46.91 46.70 46.80 0.3M
2021-06-01 46.58 46.88 46.42 46.65 0.5M
2021-05-31 46.56 46.56 45.89 45.99 0.1M
2021-05-28 46.80 46.83 46.41 46.46 0.5M
2021-05-27 46.74 46.87 46.49 46.62 0.5M
2021-05-26 46.56 46.87 46.52 46.72 0.3M
2021-05-25 46.99 46.99 46.36 46.38 0.3M
2021-05-21 46.79 46.80 46.41 46.57 0.2M
2021-05-20 46.06 46.65 45.76 46.51 0.4M
2021-05-19 46.76 46.76 45.82 46.05 0.5M
2021-05-18 46.77 47.00 46.38 46.87 0.4M
2021-05-17 47.00 47.29 46.66 46.81 0.7M
2021-05-14 46.96 47.43 46.93 47.20 0.2M
2021-05-13 47.04 47.37 46.50 46.70 0.6M
2021-05-12 48.10 48.83 47.79 48.32 0.5M
2021-05-11 48.05 48.45 47.94 48.21 0.4M
2021-05-10 48.32 48.85 48.18 48.42 0.4M
2021-05-07 48.65 48.65 46.96 48.15 0.4M
2021-05-06 49.00 49.00 48.26 48.41 0.4M
2021-05-05 48.18 49.13 48.17 49.01 1.7M
2021-05-04 47.85 47.93 47.84 47.90 1.0M
2021-05-03 47.55 47.78 47.37 47.60 0.2M
2021-04-30 47.28 47.55 46.94 47.43 0.3M
2021-04-29 47.23 47.42 47.08 47.34 0.6M
2021-04-28 46.83 47.37 46.76 46.99 0.3M
2021-04-27 46.06 46.80 46.06 46.70 0.2M
2021-04-26 46.18 46.19 46.00 46.10 0.6M
2021-04-23 46.58 46.58 46.05 46.27 0.2M
2021-04-22 46.64 46.67 46.26 46.30 0.3M
2021-04-21 46.29 46.65 46.29 46.65 0.3M
2021-04-20 46.68 46.68 46.33 46.41 0.3M
2021-04-19 46.70 46.95 46.67 46.84 0.3M
2021-04-16 46.82 46.82 46.36 46.65 0.3M
2021-04-15 46.55 46.77 46.40 46.75 0.3M
2021-04-14 46.24 46.62 46.24 46.39 0.3M
2021-04-13 46.20 46.30 45.97 46.01 0.3M
2021-04-12 46.22 46.33 45.92 46.13 0.3M
2021-04-09 46.63 46.63 46.10 46.22 0.5M
2021-04-08 46.37 46.62 45.96 46.61 0.4M
2021-04-07 46.70 46.70 46.25 46.35 0.2M
2021-04-06 46.35 46.37 46.03 46.25 0.2M
2021-04-05 46.24 46.33 45.87 46.29 0.2M
2021-04-01 45.96 46.23 45.68 46.22 0.2M
2021-03-31 46.18 46.27 45.56 45.73 0.3M
2021-03-30 46.47 46.66 46.22 46.30 0.3M
2021-03-29 46.66 46.94 46.40 46.86 0.3M
2021-03-26 46.50 46.73 46.22 46.58 0.3M
2021-03-25 46.32 46.33 45.63 46.27 0.4M
2021-03-24 45.65 46.49 45.65 46.29 0.3M
2021-03-23 45.34 45.78 45.18 45.53 0.3M
2021-03-22 45.34 45.62 45.26 45.42 0.2M
2021-03-19 44.87 45.51 44.64 45.40 0.4M
2021-03-18 45.27 45.44 44.76 44.84 0.4M
2021-03-17 45.10 45.63 45.07 45.46 0.4M
2021-03-16 45.50 45.61 45.05 45.33 0.6M
2021-03-15 45.51 45.75 45.35 45.64 0.3M
2021-03-12 45.48 45.76 45.21 45.40 0.2M
2021-03-11 45.55 45.87 45.38 45.52 0.3M
2021-03-10 44.96 45.57 44.96 45.30 0.4M
2021-03-09 45.36 45.73 45.00 45.03 0.4M
2021-03-08 44.97 45.53 44.78 45.43 0.7M
2021-03-05 45.00 45.17 44.50 44.83 0.6M
2021-03-04 44.49 44.98 44.29 44.60 0.5M
2021-03-03 44.08 44.71 43.66 44.43 0.4M
2021-03-02 44.05 44.40 43.94 44.19 0.3M
2021-03-01 43.60 44.24 43.31 44.00 0.8M
2021-02-26 43.88 44.00 43.01 43.01 0.4M
2021-02-25 44.68 44.90 43.99 44.10 0.4M
2021-02-24 44.95 45.10 44.43 44.71 0.3M
2021-02-23 44.36 44.85 43.74 44.82 0.5M
2021-02-22 43.82 44.49 43.65 44.24 0.3M
2021-02-19 43.57 43.77 43.35 43.77 0.4M
2021-02-18 43.68 43.92 43.31 43.69 0.2M
2021-02-17 44.20 44.48 43.71 43.81 1.1M
2021-02-16 44.28 44.58 44.02 44.11 0.7M
2021-02-12 44.42 44.42 43.67 43.92 0.4M
2021-02-11 44.99 44.99 44.15 44.55 0.4M
2021-02-10 45.61 45.84 45.47 45.84 0.6M
2021-02-09 45.72 45.72 45.09 45.38 0.4M
2021-02-08 45.10 45.79 45.06 45.63 1.3M
2021-02-05 45.36 45.39 44.73 44.85 0.6M
2021-02-04 44.75 45.20 44.33 45.20 0.5M
2021-02-03 44.24 44.70 44.02 44.56 0.3M
2021-02-02 43.99 44.36 43.86 44.12 0.2M
2021-02-01 43.34 43.79 42.93 43.52 0.3M
2021-01-29 43.12 43.50 42.80 42.92 0.3M
2021-01-28 43.30 43.73 43.12 43.58 0.2M
2021-01-27 44.05 44.26 43.30 43.34 0.3M
2021-01-26 44.12 44.43 43.83 44.24 0.4M
2021-01-25 44.00 44.26 43.63 44.08 0.2M
2021-01-22 43.80 44.26 43.75 44.14 0.3M
2021-01-21 44.97 44.98 44.16 44.28 0.3M
2021-01-20 44.76 45.03 44.61 44.97 0.3M
2021-01-19 44.43 45.07 44.02 44.67 0.4M
2021-01-18 44.29 44.31 43.57 44.10 0.2M
2021-01-15 45.01 45.02 44.35 44.89 0.3M
2021-01-14 44.00 45.08 44.00 44.99 0.4M
2021-01-13 43.00 43.99 42.96 43.90 0.6M
2021-01-12 42.70 42.99 42.44 42.88 0.3M
2021-01-11 42.33 42.56 42.04 42.48 0.3M
2021-01-08 42.96 43.03 42.13 42.36 0.4M
2021-01-07 41.92 42.84 41.55 42.73 0.6M
2021-01-06 42.47 42.60 41.50 41.79 0.5M
2021-01-05 40.96 42.34 40.96 42.28 0.5M
2021-01-04 40.94 41.39 40.63 40.87 0.3M