Enbridge

ENB
🏛️ canada →
69.85
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
2022-12-30 53.02 53.25 52.88 52.92 0.2M
2022-12-29 52.83 53.34 52.74 53.19 0.2M
2022-12-28 53.53 53.64 52.73 52.84 0.4M
2022-12-23 53.14 53.72 53.14 53.67 0.2M
2022-12-22 53.37 53.44 52.37 52.96 0.4M
2022-12-21 53.07 53.51 52.85 53.45 0.5M
2022-12-20 51.94 52.67 51.83 52.42 0.5M
2022-12-19 52.59 52.66 51.56 51.77 0.3M
2022-12-16 52.52 52.81 52.07 52.54 0.4M
2022-12-15 53.60 53.60 52.86 53.17 0.2M
2022-12-14 53.98 54.33 53.70 53.81 0.3M
2022-12-13 54.18 54.45 53.71 53.96 0.4M
2022-12-12 53.56 53.62 53.26 53.62 0.6M
2022-12-09 53.39 53.70 53.23 53.41 0.5M
2022-12-08 53.82 53.82 53.11 53.34 0.5M
2022-12-07 53.64 54.00 53.44 53.59 0.2M
2022-12-06 54.06 54.65 53.61 53.77 0.2M
2022-12-05 54.73 54.85 54.19 54.28 0.2M
2022-12-02 54.75 55.05 54.43 54.69 0.3M
2022-12-01 55.64 55.87 54.90 55.00 0.3M
2022-11-30 55.89 56.35 55.06 55.49 0.6M
2022-11-29 55.90 56.10 55.53 55.53 0.6M
2022-11-28 55.66 55.97 55.30 55.63 0.3M
2022-11-25 55.74 56.35 55.74 55.93 0.2M
2022-11-24 55.36 55.66 55.28 55.50 0.2M
2022-11-23 54.85 55.38 54.85 55.35 0.4M
2022-11-22 54.33 55.25 54.33 54.83 0.4M
2022-11-21 53.59 54.08 53.43 54.07 0.3M
2022-11-18 53.70 54.02 53.58 53.99 0.3M
2022-11-17 53.52 54.00 53.43 53.73 0.3M
2022-11-16 53.67 54.03 53.56 53.84 0.3M
2022-11-15 53.95 54.17 53.53 53.59 0.4M
2022-11-14 54.73 54.73 53.35 53.43 0.5M
2022-11-11 54.95 55.64 54.81 55.48 0.4M
2022-11-10 53.59 54.61 53.59 54.55 0.3M
2022-11-09 53.87 53.96 53.06 53.15 0.3M
2022-11-08 53.74 53.95 53.40 53.94 0.4M
2022-11-07 54.06 54.13 53.51 53.85 0.9M
2022-11-04 54.15 55.17 53.68 54.19 0.3M
2022-11-03 53.08 53.91 52.64 53.61 0.3M
2022-11-02 53.10 53.78 52.86 53.02 0.3M
2022-11-01 53.61 53.93 52.97 53.01 0.2M
2022-10-31 52.89 53.37 52.79 53.08 0.3M
2022-10-28 53.13 53.26 52.66 53.14 0.3M
2022-10-27 52.89 53.34 52.74 52.94 0.2M
2022-10-26 51.93 52.81 51.93 52.39 0.3M
2022-10-25 51.46 51.93 51.20 51.87 0.2M
2022-10-24 51.91 52.27 51.62 51.68 0.2M
2022-10-21 51.18 51.93 50.98 51.69 0.3M
2022-10-20 51.54 51.67 50.99 51.21 0.5M
2022-10-19 51.07 51.52 50.89 51.35 0.2M
2022-10-18 51.22 51.68 50.73 51.30 0.3M
2022-10-17 50.22 51.24 50.20 50.86 0.2M
2022-10-14 51.15 51.32 49.88 49.96 0.3M
2022-10-13 48.96 51.26 48.83 51.06 0.3M
2022-10-12 49.52 49.61 49.07 49.26 0.8M
2022-10-11 50.05 50.36 49.63 49.70 0.4M
2022-10-07 51.16 51.40 50.64 50.88 0.9M
2022-10-06 52.85 52.85 50.84 51.13 1.6M
2022-10-05 53.28 53.57 52.58 53.00 0.3M
2022-10-04 53.37 53.72 52.98 53.25 0.3M
2022-10-03 51.61 52.86 51.61 52.44 0.4M
2022-09-30 51.56 52.07 51.20 51.22 0.3M
2022-09-29 52.50 52.50 51.30 51.65 0.3M
2022-09-28 51.46 52.58 51.20 52.42 0.3M
2022-09-27 51.70 52.12 51.22 51.53 0.4M
2022-09-26 51.62 51.93 50.90 51.14 0.4M
2022-09-23 52.95 52.95 51.58 51.67 0.4M
2022-09-22 54.53 54.53 54.00 54.05 0.2M
2022-09-21 54.77 54.96 53.99 53.99 0.3M
2022-09-20 54.69 54.81 53.93 54.40 0.2M
2022-09-19 53.92 54.79 53.78 54.76 0.3M
2022-09-16 54.84 54.96 54.09 54.41 0.3M
2022-09-15 55.18 55.49 55.15 55.41 0.2M
2022-09-14 55.59 56.21 55.44 55.57 0.3M
2022-09-13 55.51 55.65 55.06 55.28 0.3M
2022-09-12 54.85 55.80 54.85 55.73 0.3M
2022-09-09 54.38 54.59 54.15 54.48 0.2M
2022-09-08 53.88 54.03 53.37 53.85 0.3M
2022-09-07 53.21 54.06 53.11 54.00 0.2M
2022-09-06 54.42 54.63 53.63 53.70 0.2M
2022-09-02 54.38 54.75 54.02 54.30 0.2M
2022-09-01 53.92 54.10 53.48 53.90 0.3M
2022-08-31 55.41 55.41 54.13 54.15 0.4M
2022-08-30 56.88 56.88 55.81 55.88 0.4M
2022-08-29 56.82 57.32 56.59 57.17 0.4M
2022-08-26 57.41 57.47 56.70 56.79 0.2M
2022-08-25 57.27 57.42 56.93 57.34 0.2M
2022-08-24 57.16 57.29 56.85 57.17 0.2M
2022-08-23 56.27 56.69 56.17 56.62 0.2M
2022-08-22 56.01 56.11 55.79 56.06 0.2M
2022-08-19 55.89 56.31 55.81 56.26 0.1M
2022-08-18 55.49 56.22 55.49 56.06 0.3M
2022-08-17 55.40 55.50 55.16 55.24 0.2M
2022-08-16 55.15 55.60 55.02 55.48 0.3M
2022-08-15 55.18 55.31 54.86 55.15 0.6M
2022-08-12 55.74 55.84 55.30 55.55 0.5M
2022-08-11 56.41 56.78 56.28 56.57 0.2M
2022-08-10 56.18 56.29 55.75 56.05 0.2M
2022-08-09 56.00 56.40 55.87 55.93 0.2M
2022-08-08 55.43 55.99 55.43 55.80 0.4M
2022-08-05 55.60 55.60 54.85 55.34 0.7M
2022-08-04 56.57 56.66 55.52 55.62 0.3M
2022-08-03 56.74 56.83 56.32 56.72 0.3M
2022-08-02 57.45 57.51 56.59 56.63 0.6M
2022-07-29 57.74 58.04 57.20 57.56 0.4M
2022-07-28 57.25 57.56 56.76 57.30 0.3M
2022-07-27 56.57 57.37 56.45 57.20 0.2M
2022-07-26 56.38 56.95 56.32 56.51 0.2M
2022-07-25 55.47 56.53 55.47 56.48 0.2M
2022-07-22 55.43 55.69 55.15 55.45 0.1M
2022-07-21 54.83 55.38 54.83 55.33 0.1M
2022-07-20 55.50 55.58 55.07 55.48 0.1M
2022-07-19 55.31 55.85 55.30 55.59 0.2M
2022-07-18 54.66 55.39 54.55 55.11 0.4M
2022-07-15 53.94 54.45 53.84 54.18 0.2M
2022-07-14 53.70 53.92 52.78 53.86 0.3M
2022-07-13 54.01 54.39 53.65 54.02 0.3M
2022-07-12 54.28 54.51 54.05 54.31 0.4M
2022-07-11 54.55 54.75 54.17 54.72 0.2M
2022-07-08 54.73 54.92 54.25 54.68 0.1M
2022-07-07 54.69 54.69 54.11 54.51 0.3M
2022-07-06 53.77 54.09 52.87 53.84 0.3M
2022-07-05 54.42 54.59 52.83 54.03 0.8M
2022-07-04 54.27 55.06 54.27 54.36 0.1M
2022-06-30 54.26 54.54 53.88 54.42 0.4M
2022-06-29 55.19 55.23 54.45 54.77 0.4M
2022-06-28 54.94 55.43 54.55 54.75 0.3M
2022-06-27 54.07 54.67 54.06 54.33 0.2M
2022-06-24 53.56 54.14 53.08 53.89 0.3M
2022-06-23 53.63 53.76 52.67 52.98 0.5M
2022-06-22 52.43 53.74 52.15 53.41 0.5M
2022-06-21 53.43 54.03 53.21 53.60 0.3M
2022-06-20 52.63 53.00 52.63 52.88 0.1M
2022-06-17 52.98 53.38 51.55 52.74 0.7M
2022-06-16 54.47 54.47 52.89 53.00 0.6M
2022-06-15 55.75 55.89 54.36 55.03 0.5M
2022-06-14 57.02 57.07 55.34 55.63 0.4M
2022-06-13 57.27 57.45 56.33 56.79 0.5M
2022-06-10 58.45 58.59 57.76 58.17 0.4M
2022-06-09 59.13 59.20 58.57 58.64 0.2M
2022-06-08 59.51 59.68 58.90 59.24 0.2M
2022-06-07 59.30 59.62 59.21 59.54 0.2M
2022-06-06 59.08 59.31 58.99 59.27 0.4M
2022-06-03 59.08 59.33 58.82 58.96 0.3M
2022-06-02 58.20 59.13 58.01 59.01 0.3M
2022-06-01 58.75 58.83 58.10 58.15 0.5M
2022-05-31 58.82 59.10 58.27 58.36 0.3M
2022-05-30 59.14 59.56 59.14 59.37 0.1M
2022-05-27 58.61 59.18 58.56 58.75 0.5M
2022-05-26 57.98 58.76 57.98 58.58 0.3M
2022-05-25 57.71 58.04 57.54 57.80 0.3M
2022-05-24 57.37 57.75 56.93 57.62 0.3M
2022-05-20 57.23 57.48 56.38 57.18 0.3M
2022-05-19 56.28 57.22 56.18 56.93 0.3M
2022-05-18 57.84 57.84 56.75 57.02 0.3M
2022-05-17 57.62 57.87 57.22 57.55 0.2M
2022-05-16 56.87 57.57 56.78 57.25 0.3M
2022-05-13 56.18 56.92 56.00 56.55 0.5M
2022-05-12 55.14 55.69 54.89 55.65 0.4M
2022-05-11 56.18 57.16 55.97 56.04 0.5M
2022-05-10 56.83 57.20 55.37 55.94 0.5M
2022-05-09 57.80 58.05 56.27 56.42 0.7M
2022-05-06 58.49 58.80 57.09 58.50 0.4M
2022-05-05 57.66 58.24 56.74 57.25 0.4M
2022-05-04 56.74 57.73 56.59 57.54 0.5M
2022-05-03 56.01 56.85 55.98 56.27 0.4M
2022-05-02 56.00 56.32 55.35 55.93 0.3M
2022-04-29 57.00 57.09 55.92 56.04 0.3M
2022-04-28 56.59 57.43 56.44 57.11 0.3M
2022-04-27 56.33 56.55 55.76 56.17 0.3M
2022-04-26 56.27 56.69 56.01 56.07 0.3M
2022-04-25 56.01 56.51 55.16 56.17 0.4M
2022-04-22 58.24 58.41 56.97 57.08 0.4M
2022-04-21 58.59 59.08 58.25 58.25 0.4M
2022-04-20 58.27 58.74 58.10 58.51 0.3M
2022-04-19 58.33 58.69 58.22 58.58 0.2M
2022-04-18 58.37 58.52 58.12 58.27 0.2M
2022-04-14 58.34 58.62 58.19 58.30 0.5M
2022-04-13 58.75 58.82 58.13 58.27 0.5M
2022-04-12 58.32 58.76 58.14 58.34 0.2M
2022-04-11 58.65 58.80 58.03 58.26 0.7M
2022-04-08 58.34 58.96 58.26 58.68 0.2M
2022-04-07 58.50 58.52 57.40 58.07 0.4M
2022-04-06 58.20 58.57 57.97 58.32 0.3M
2022-04-05 58.24 58.82 58.11 58.13 0.4M
2022-04-04 58.17 58.45 57.92 58.25 0.3M
2022-04-01 57.54 58.17 57.54 58.03 0.2M
2022-03-31 57.83 58.10 57.55 57.62 0.3M
2022-03-30 57.74 57.83 57.37 57.83 0.2M
2022-03-29 57.15 57.76 56.91 57.65 0.3M
2022-03-28 57.41 57.71 57.10 57.57 0.3M
2022-03-25 56.97 57.82 56.91 57.77 0.3M
2022-03-24 56.88 57.06 56.68 56.91 0.2M
2022-03-23 57.05 57.14 56.61 56.61 0.3M
2022-03-22 57.05 57.35 56.72 56.80 0.3M
2022-03-21 56.73 57.22 56.65 56.92 0.3M
2022-03-18 56.39 56.75 56.08 56.46 0.3M
2022-03-17 56.23 56.90 56.16 56.50 0.4M
2022-03-16 56.13 56.44 55.56 55.88 0.4M
2022-03-15 55.45 56.32 55.28 56.25 1.2M
2022-03-14 56.39 56.53 55.55 56.34 0.3M
2022-03-11 56.55 56.82 56.30 56.64 0.8M
2022-03-10 56.63 56.93 56.09 56.79 0.6M
2022-03-09 56.00 56.92 55.82 56.51 0.4M
2022-03-08 57.01 57.08 56.14 56.56 0.5M
2022-03-07 57.18 57.53 56.60 56.66 0.9M
2022-03-04 56.51 57.09 56.43 56.93 0.7M
2022-03-03 56.05 56.62 56.05 56.37 0.5M
2022-03-02 55.49 56.44 55.34 56.06 0.9M
2022-03-01 55.00 55.78 54.68 55.28 0.6M
2022-02-28 53.86 54.81 53.86 54.75 0.4M
2022-02-25 53.18 54.19 53.18 54.12 0.6M
2022-02-24 52.63 53.18 52.27 53.17 0.8M
2022-02-23 52.72 53.02 52.56 52.92 0.5M
2022-02-22 52.72 52.97 51.95 52.75 0.5M
2022-02-18 52.62 52.83 52.47 52.55 0.3M
2022-02-17 52.80 52.90 52.46 52.73 0.5M
2022-02-16 52.86 53.03 52.26 52.83 0.6M
2022-02-15 52.07 52.87 51.98 52.61 0.4M
2022-02-14 54.36 54.36 52.40 52.80 0.7M
2022-02-11 54.64 55.60 54.44 55.54 0.8M
2022-02-10 54.32 54.95 54.32 54.54 0.6M
2022-02-09 54.48 54.72 54.24 54.40 0.3M
2022-02-08 55.22 55.38 54.30 54.30 0.5M
2022-02-07 54.81 55.10 54.65 54.98 0.3M
2022-02-04 54.80 55.16 54.58 54.72 0.4M
2022-02-03 54.39 54.68 54.16 54.50 0.4M
2022-02-02 54.11 54.75 54.09 54.62 1.0M
2022-02-01 53.42 54.16 53.42 53.98 0.8M
2022-01-31 52.96 53.86 52.89 53.71 0.5M
2022-01-28 52.30 53.00 52.30 53.00 0.5M
2022-01-27 52.74 52.92 52.18 52.49 0.7M
2022-01-26 52.35 52.71 51.94 52.30 0.6M
2022-01-25 50.54 51.80 50.54 51.77 0.5M
2022-01-24 50.61 50.96 49.54 50.85 1.5M
2022-01-21 51.95 52.08 50.83 51.39 0.6M
2022-01-20 52.43 52.61 52.26 52.28 0.7M
2022-01-19 52.87 52.87 52.01 52.68 0.4M
2022-01-18 52.43 52.83 52.24 52.75 1.0M
2022-01-17 52.35 52.74 52.28 52.56 0.2M
2022-01-14 52.26 52.33 51.83 52.31 0.5M
2022-01-13 52.06 52.53 52.00 52.18 0.3M
2022-01-12 52.00 52.14 51.66 52.14 1.0M
2022-01-11 51.71 52.00 51.52 51.98 0.3M
2022-01-10 51.52 51.64 51.07 51.62 0.5M
2022-01-07 50.51 51.35 50.11 51.29 0.5M
2022-01-06 50.39 50.95 50.15 50.91 0.6M
2022-01-05 49.88 50.58 49.84 50.27 0.5M
2022-01-04 50.40 50.42 49.50 49.51 0.4M