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
2023-12-29 47.71 47.78 47.52 47.73 0.2M
2023-12-28 48.00 48.12 47.63 47.74 0.2M
2023-12-27 47.83 48.21 47.83 47.94 0.2M
2023-12-22 47.63 48.05 47.60 47.82 0.2M
2023-12-21 47.38 47.61 47.30 47.55 0.4M
2023-12-20 47.91 48.10 47.24 47.25 0.5M
2023-12-19 47.60 48.09 47.57 47.90 0.4M
2023-12-18 47.74 47.85 47.46 47.55 0.3M
2023-12-15 47.53 47.59 47.10 47.34 0.3M
2023-12-14 48.07 48.25 47.53 47.62 0.6M
2023-12-13 47.11 47.98 46.94 47.93 0.6M
2023-12-12 47.32 47.32 46.90 47.15 0.3M
2023-12-11 47.45 47.55 47.27 47.49 0.8M
2023-12-08 47.40 47.50 47.21 47.44 0.4M
2023-12-07 47.48 47.53 47.24 47.29 0.4M
2023-12-06 47.82 47.86 47.39 47.40 0.3M
2023-12-05 47.64 47.92 47.61 47.73 0.4M
2023-12-04 47.42 47.77 47.35 47.60 0.6M
2023-12-01 47.26 47.68 47.15 47.46 0.6M
2023-11-30 47.13 47.37 46.76 47.34 0.6M
2023-11-29 46.75 47.12 46.73 46.91 1.0M
2023-11-28 46.32 46.70 46.29 46.36 0.4M
2023-11-27 46.47 46.56 46.15 46.22 0.3M
2023-11-24 46.44 46.68 46.32 46.53 0.2M
2023-11-23 46.52 46.66 46.47 46.47 0.1M
2023-11-22 46.17 46.58 46.09 46.45 0.5M
2023-11-21 46.44 46.50 46.04 46.37 0.3M
2023-11-20 46.27 46.49 46.15 46.25 0.3M
2023-11-17 45.56 46.35 45.56 46.21 0.7M
2023-11-16 45.77 45.89 45.09 45.29 0.3M
2023-11-15 45.71 46.15 45.58 45.72 0.4M
2023-11-14 46.23 46.25 45.47 45.54 0.5M
2023-11-13 46.14 46.69 46.06 46.67 0.6M
2023-11-10 46.33 46.39 45.83 46.08 0.7M
2023-11-09 46.48 46.72 46.09 46.10 0.6M
2023-11-08 46.37 46.67 46.13 46.30 0.6M
2023-11-07 46.24 46.52 46.08 46.31 0.5M
2023-11-06 46.47 46.63 46.26 46.36 0.5M
2023-11-03 46.59 46.65 46.05 46.28 0.7M
2023-11-02 45.23 46.24 45.18 46.06 0.7M
2023-11-01 44.52 44.99 44.38 44.88 0.3M
2023-10-31 44.19 44.55 43.96 44.46 0.4M
2023-10-30 43.84 44.17 43.57 44.05 0.4M
2023-10-27 44.46 44.46 43.46 43.57 0.3M
2023-10-26 44.52 44.52 44.11 44.23 0.7M
2023-10-25 44.00 44.65 43.96 44.50 0.5M
2023-10-24 44.28 44.39 43.88 44.14 1.3M
2023-10-23 43.43 44.11 43.26 43.98 0.4M
2023-10-20 43.73 43.74 43.36 43.65 0.3M
2023-10-19 43.99 44.32 43.76 44.01 0.5M
2023-10-18 44.28 44.28 43.77 44.12 0.3M
2023-10-17 44.92 45.06 44.27 44.43 0.5M
2023-10-16 44.76 45.23 44.57 45.15 0.3M
2023-10-13 44.91 44.99 44.35 44.68 0.3M
2023-10-12 44.75 44.75 44.12 44.55 0.5M
2023-10-11 44.21 44.67 44.10 44.61 0.4M
2023-10-10 43.96 44.15 43.62 44.02 0.5M
2023-10-06 43.27 43.53 42.92 43.45 0.4M
2023-10-05 42.94 43.70 42.93 43.52 0.7M
2023-10-04 43.11 43.29 42.75 43.13 0.6M
2023-10-03 43.45 43.49 42.80 43.26 0.7M
2023-10-02 45.08 45.08 43.32 43.79 0.7M
2023-09-29 45.48 45.48 45.01 45.07 0.4M
2023-09-28 45.33 45.48 45.10 45.26 0.3M
2023-09-27 45.86 45.90 45.03 45.41 0.4M
2023-09-26 46.22 46.26 45.52 45.54 0.6M
2023-09-25 46.37 46.60 46.12 46.39 0.3M
2023-09-22 46.30 46.68 46.20 46.57 0.5M
2023-09-21 47.07 47.19 46.27 46.27 1.3M
2023-09-20 46.93 47.50 46.93 47.12 0.6M
2023-09-19 47.27 47.45 46.72 46.98 1.4M
2023-09-18 47.54 47.54 47.03 47.25 0.3M
2023-09-15 47.78 47.85 47.23 47.53 0.5M
2023-09-14 47.03 47.75 46.81 47.73 1.1M
2023-09-13 46.34 46.63 46.22 46.50 1.8M
2023-09-12 45.96 46.30 45.87 46.28 1.2M
2023-09-11 45.77 46.15 45.77 45.78 1.9M
2023-09-08 45.56 46.00 45.41 45.76 1.9M
2023-09-07 45.39 45.65 45.15 45.48 1.4M
2023-09-06 44.74 45.99 44.74 45.32 3.4M
2023-09-05 48.27 48.55 48.12 48.15 0.4M
2023-09-01 47.90 48.51 47.90 48.31 0.6M
2023-08-31 47.88 47.94 47.41 47.44 0.3M
2023-08-30 47.78 47.94 47.69 47.72 0.4M
2023-08-29 47.34 47.62 47.22 47.55 0.5M
2023-08-28 46.93 47.28 46.93 47.19 0.3M
2023-08-25 46.71 46.98 46.66 46.81 0.2M
2023-08-24 46.47 46.78 46.42 46.42 0.3M
2023-08-23 46.34 46.71 46.15 46.60 0.4M
2023-08-22 47.06 47.16 46.46 46.50 0.2M
2023-08-21 47.22 47.44 46.87 47.05 0.2M
2023-08-18 47.07 47.35 47.00 47.23 0.3M
2023-08-17 46.94 47.39 46.94 47.23 0.3M
2023-08-16 46.77 47.15 46.70 46.85 0.4M
2023-08-15 47.47 47.55 46.80 46.85 1.0M
2023-08-14 48.49 48.64 47.75 47.91 0.4M
2023-08-11 49.10 49.46 49.06 49.36 0.5M
2023-08-10 49.25 49.39 48.81 49.00 0.6M
2023-08-09 48.85 49.25 48.68 48.97 0.8M
2023-08-08 48.32 48.33 47.76 48.29 0.3M
2023-08-04 48.40 48.66 48.02 48.07 0.8M
2023-08-03 48.34 48.34 47.89 48.06 0.6M
2023-08-02 48.14 48.32 47.74 48.29 1.6M
2023-08-01 48.44 48.56 48.20 48.30 0.3M
2023-07-31 48.40 48.66 48.33 48.47 0.7M
2023-07-28 48.84 48.89 48.04 48.19 1.7M
2023-07-27 49.22 49.24 48.61 48.68 0.4M
2023-07-26 49.08 49.32 48.83 49.32 0.3M
2023-07-25 49.73 49.73 49.16 49.35 0.3M
2023-07-24 49.59 49.94 49.41 49.66 0.3M
2023-07-21 49.20 49.57 49.10 49.43 0.3M
2023-07-20 48.56 49.12 48.56 49.10 0.4M
2023-07-19 48.45 48.63 48.36 48.50 0.2M
2023-07-18 48.31 48.53 48.13 48.22 0.2M
2023-07-17 48.64 48.65 48.11 48.13 0.2M
2023-07-14 48.90 48.96 48.53 48.64 0.2M
2023-07-13 48.65 48.98 48.49 48.95 0.3M
2023-07-12 48.45 48.73 48.15 48.61 0.2M
2023-07-11 48.10 48.34 48.06 48.16 0.2M
2023-07-10 48.24 48.33 48.01 48.01 0.3M
2023-07-07 48.13 48.56 48.05 48.38 1.4M
2023-07-06 48.63 48.64 48.20 48.48 0.4M
2023-07-05 49.35 49.40 48.71 48.85 1.7M
2023-07-04 49.25 49.42 49.10 49.21 0.1M
2023-06-30 49.29 49.30 48.96 49.23 0.4M
2023-06-29 48.75 49.05 48.74 49.02 0.2M
2023-06-28 48.41 48.72 48.22 48.67 0.4M
2023-06-27 48.58 48.58 48.13 48.40 0.2M
2023-06-26 47.70 48.62 47.70 48.49 0.2M
2023-06-23 48.18 48.20 47.70 47.73 0.3M
2023-06-22 48.30 48.49 48.15 48.28 0.2M
2023-06-21 48.65 48.83 48.32 48.60 0.2M
2023-06-20 49.54 49.54 48.70 48.82 0.4M
2023-06-19 49.58 49.58 49.27 49.55 0.1M
2023-06-16 49.44 49.58 49.33 49.46 0.3M
2023-06-15 49.26 49.74 48.94 49.25 0.5M
2023-06-14 50.08 50.32 49.09 49.14 0.4M
2023-06-13 50.29 50.57 49.92 49.96 0.2M
2023-06-12 50.40 50.40 49.91 50.15 0.3M
2023-06-09 51.05 51.10 50.48 50.63 0.2M
2023-06-08 50.76 51.04 50.55 51.03 0.5M
2023-06-07 50.55 50.78 50.45 50.66 0.4M
2023-06-06 49.99 50.57 49.98 50.51 0.4M
2023-06-05 50.68 50.74 50.13 50.19 0.3M
2023-06-02 49.17 50.32 49.06 50.27 0.7M
2023-06-01 47.99 48.96 47.99 48.72 0.6M
2023-05-31 48.18 48.20 47.67 47.78 1.4M
2023-05-30 48.87 49.08 48.38 48.41 2.4M
2023-05-29 49.03 49.14 48.95 49.02 0.1M
2023-05-26 49.13 49.29 48.81 48.84 0.3M
2023-05-25 49.58 49.58 48.84 48.92 0.4M
2023-05-24 49.57 50.06 49.46 49.78 0.3M
2023-05-23 49.81 49.98 49.45 49.58 0.6M
2023-05-19 50.17 50.39 49.93 50.09 0.4M
2023-05-18 49.86 50.14 49.39 50.00 1.2M
2023-05-17 50.18 50.37 49.94 49.99 0.6M
2023-05-16 51.62 51.79 50.05 50.07 0.9M
2023-05-15 52.19 52.29 51.64 52.06 0.1M
2023-05-12 52.48 52.55 52.03 52.11 0.3M
2023-05-11 53.13 53.36 52.79 53.27 0.2M
2023-05-10 53.60 53.72 52.90 53.15 0.2M
2023-05-09 52.98 53.50 52.94 53.32 0.2M
2023-05-08 53.48 53.65 52.92 53.06 0.3M
2023-05-05 53.83 54.02 53.27 53.44 0.5M
2023-05-04 52.82 53.38 52.44 53.22 0.7M
2023-05-03 52.40 53.39 52.40 52.96 0.6M
2023-05-02 53.58 53.58 52.36 52.54 0.4M
2023-05-01 53.79 53.99 53.53 53.60 0.2M
2023-04-28 53.53 53.95 53.53 53.85 0.3M
2023-04-27 53.47 53.86 53.27 53.43 0.5M
2023-04-26 53.38 53.61 53.15 53.40 0.2M
2023-04-25 53.38 54.03 53.38 53.48 0.8M
2023-04-24 53.27 53.49 53.01 53.35 1.3M
2023-04-21 53.30 53.42 53.07 53.23 0.3M
2023-04-20 53.28 53.40 52.93 53.07 0.7M
2023-04-19 53.35 53.59 53.35 53.53 0.2M
2023-04-18 53.68 53.81 53.34 53.53 0.2M
2023-04-17 53.59 53.67 53.37 53.65 0.2M
2023-04-14 53.49 53.58 53.34 53.51 0.1M
2023-04-13 53.36 53.60 53.05 53.41 0.1M
2023-04-12 53.42 53.96 53.28 53.37 0.2M
2023-04-11 52.83 53.40 52.66 53.30 0.5M
2023-04-10 52.69 52.89 52.39 52.78 0.2M
2023-04-06 52.95 53.05 52.48 52.56 0.3M
2023-04-05 52.42 52.91 52.36 52.85 0.2M
2023-04-04 52.57 52.57 51.87 52.33 0.2M
2023-04-03 52.13 52.47 51.92 52.36 1.1M
2023-03-31 51.63 52.00 51.43 51.53 0.3M
2023-03-30 51.62 51.77 51.28 51.52 0.3M
2023-03-29 50.50 51.34 50.50 51.34 1.8M
2023-03-28 50.28 50.53 49.81 49.92 0.5M
2023-03-27 50.73 50.73 50.13 50.29 0.4M
2023-03-24 49.70 50.48 49.43 50.43 0.3M
2023-03-23 50.28 50.67 49.82 50.00 0.3M
2023-03-22 50.99 51.41 50.20 50.25 0.8M
2023-03-21 51.00 51.30 50.57 50.81 0.3M
2023-03-20 50.16 51.03 50.16 50.73 0.4M
2023-03-17 50.70 50.81 50.02 50.22 0.3M
2023-03-16 50.00 50.78 49.80 50.76 0.5M
2023-03-15 51.67 51.67 49.86 50.38 0.8M
2023-03-14 52.58 53.02 51.88 52.30 0.3M
2023-03-13 51.82 52.60 51.65 52.56 0.5M
2023-03-10 52.43 52.74 52.09 52.37 0.7M
2023-03-09 53.19 53.49 52.48 52.58 0.3M
2023-03-08 52.71 53.13 52.67 52.94 0.4M
2023-03-07 52.82 52.99 52.28 52.71 0.4M
2023-03-06 52.80 53.03 52.62 52.84 0.3M
2023-03-03 52.64 52.99 52.59 52.83 0.3M
2023-03-02 51.86 52.60 51.77 52.57 0.3M
2023-03-01 51.19 51.99 51.19 51.71 0.3M
2023-02-28 51.75 51.75 51.18 51.18 0.2M
2023-02-27 51.73 52.12 51.56 51.64 0.5M
2023-02-24 51.13 51.56 51.06 51.45 0.5M
2023-02-23 51.67 51.81 51.03 51.25 0.5M
2023-02-22 51.60 52.01 50.92 51.26 0.6M
2023-02-21 52.11 52.25 51.53 51.55 0.4M
2023-02-17 52.30 52.65 52.06 52.40 0.4M
2023-02-16 52.56 53.06 52.31 52.71 0.6M
2023-02-15 52.81 53.13 52.63 52.89 1.0M
2023-02-14 53.34 53.35 52.75 53.04 0.7M
2023-02-13 54.26 54.56 54.09 54.54 0.5M
2023-02-10 52.80 54.21 52.75 54.16 0.8M
2023-02-09 53.11 53.52 52.77 52.92 0.7M
2023-02-08 54.23 54.23 52.93 53.16 1.6M
2023-02-07 54.37 54.84 54.27 54.61 0.4M
2023-02-06 54.42 54.76 54.07 54.45 0.3M
2023-02-03 54.12 54.45 54.03 54.37 1.0M
2023-02-02 54.30 54.57 53.98 53.98 1.9M
2023-02-01 54.57 54.73 53.80 54.13 1.5M
2023-01-31 54.36 54.50 54.06 54.49 0.4M
2023-01-30 54.35 54.57 54.12 54.28 0.4M
2023-01-27 54.21 54.64 54.10 54.37 0.3M
2023-01-26 54.43 54.44 54.04 54.18 0.4M
2023-01-25 55.14 55.14 53.90 54.18 0.5M
2023-01-24 55.78 55.83 55.18 55.53 0.5M
2023-01-23 56.10 56.24 55.84 56.00 0.2M
2023-01-20 55.78 56.08 55.47 56.02 0.3M
2023-01-19 55.48 55.92 55.48 55.71 1.8M
2023-01-18 56.13 56.32 55.55 55.61 0.3M
2023-01-17 55.71 55.97 55.66 55.82 0.4M
2023-01-16 55.88 55.89 55.51 55.73 0.1M
2023-01-13 56.13 56.33 55.82 55.92 1.0M
2023-01-12 55.51 56.09 55.38 56.01 0.4M
2023-01-11 55.24 55.54 55.05 55.44 0.3M
2023-01-10 55.09 55.09 54.62 55.01 0.6M
2023-01-09 54.97 55.05 54.69 54.87 0.4M
2023-01-06 54.11 54.63 54.02 54.46 0.4M
2023-01-05 53.68 53.96 53.33 53.79 0.3M
2023-01-04 53.14 53.95 53.07 53.61 0.4M
2023-01-03 53.31 53.50 52.80 53.36 0.6M