Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Enbridge (ENB) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free ENB Stock Alerts
C$50.04
-0.02 (-0.04%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Enbridge Stock Price Performance

5 Day
Performance
-0.91%
1 Month
Performance
+4.32%
3 Month
Performance
+7.71%
6 Month
Performance
+8.26%
Year-To-Date
Performance
+4.91%
1 Year
Performance
-0.06%
Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

ENB Stock Chart for Sunday, May, 19, 2024

ENB Chart by TradingView

Enbridge Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$50.06C$50.04
-0.04%		C$50.20C$49.9116.21 million shsC$106.59 billion
05/16/2024C$50.33C$50.06
-0.54%		C$50.44C$49.836.98 million shsC$106.63 billion
05/15/2024C$50.50C$50.33
-0.34%		C$50.72C$50.1814.36 million shsC$107.20 billion
05/14/2024C$51.68C$50.50
-2.28%		C$50.77C$50.1124.49 million shsC$107.57 billion
05/13/2024C$51.67C$51.68
+0.02%		C$52.04C$51.4511.28 million shsC$110.08 billion
05/10/2024C$51.14C$51.67
+1.04%		C$52.34C$51.4512.33 million shsC$110.06 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
05/09/2024C$51.15C$51.14
-0.02%		C$51.38C$51.0212.33 million shsC$108.93 billion
05/08/2024C$50.58C$51.15
+1.13%		C$51.55C$50.2011.41 million shsC$108.95 billion
05/07/2024C$50.14C$50.58
+0.88%		C$50.61C$50.3018.78 million shsC$107.74 billion
05/06/2024C$49.73C$50.14
+0.82%		C$50.25C$49.9212.39 million shsC$106.80 billion
05/03/2024C$49.83C$49.73
-0.20%		C$50.37C$49.645.55 million shsC$105.92 billion
05/02/2024C$48.99C$49.83
+1.71%		C$49.85C$49.1111.04 million shsC$106.14 billion
05/01/2024C$48.95C$48.99
+0.08%		C$49.26C$48.596.85 million shsC$104.35 billion
04/30/2024C$49.15C$48.95
-0.41%		C$49.26C$48.8913.52 million shsC$104.26 billion
04/29/2024C$48.96C$49.15
+0.39%		C$49.17C$48.7812.50 million shsC$104.69 billion
04/26/2024C$49.52C$48.96
-1.13%		C$49.67C$48.889.40 million shsC$104.28 billion
04/25/2024C$48.86C$49.52
+1.35%		C$49.65C$48.489.03 million shsC$105.48 billion
04/24/2024C$48.41C$48.86
+0.93%		C$48.93C$48.297.04 million shsC$104.07 billion
04/23/2024C$48.43C$48.41
-0.04%		C$48.57C$48.2013.38 million shsC$103.11 billion
04/22/2024C$47.97C$48.43
+0.96%		C$48.45C$47.5918.56 million shsC$103.16 billion
04/19/2024C$46.67C$47.97
+2.79%		C$48.01C$46.6511.70 million shsC$102.18 billion
04/18/2024C$45.89C$46.67
+1.70%		C$46.73C$45.8914.62 million shsC$99.41 billion
04/17/2024C$45.55C$45.89
+0.75%		C$45.98C$45.3911.51 million shsC$97.75 billion
04/16/2024C$46.53C$45.55
-2.11%		C$46.48C$45.528.62 million shsC$97.02 billion
04/15/2024C$47.07C$46.53
-1.15%		C$47.32C$46.369.25 million shsC$99.11 billion
04/12/2024C$47.27C$47.07
-0.42%		C$47.83C$46.787.85 million shsC$100.26 billion
04/11/2024C$47.24C$47.27
+0.06%		C$47.36C$46.808.08 million shsC$100.69 billion
04/10/2024C$47.90C$47.24
-1.38%		C$47.75C$46.975.59 million shsC$100.62 billion
04/09/2024C$47.84C$47.90
+0.13%		C$47.98C$47.712.93 million shsC$102.03 billion
04/08/2024C$48.04C$47.84
-0.42%		C$48.17C$47.714.66 million shsC$101.90 billion
04/05/2024C$48.28C$48.04
-0.50%		C$48.38C$47.933.42 million shsC$102.33 billion
04/04/2024C$48.39C$48.28
-0.23%		C$48.42C$47.983.34 million shsC$102.84 billion
04/03/2024C$48.66C$48.39
-0.55%		C$48.87C$48.253.80 million shsC$103.07 billion
04/02/2024C$48.61C$48.66
+0.10%		C$48.79C$48.322.97 million shsC$103.65 billion
04/01/2024C$48.95C$48.61
-0.69%		C$49.10C$48.544.68 million shsC$103.54 billion
03/29/2024C$48.95C$48.95C$49.09C$48.755.30 million shsC$104.26 billion
03/28/2024C$48.81C$48.95
+0.29%		C$49.09C$48.755.30 million shsC$104.26 billion
03/27/2024C$48.38C$48.81
+0.89%		C$48.83C$48.142.65 million shsC$103.97 billion
03/26/2024C$48.78C$48.38
-0.82%		C$48.80C$48.372.69 million shsC$103.05 billion
03/25/2024C$48.21C$48.78
+1.18%		C$48.88C$48.282.84 million shsC$103.90 billion
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
03/22/2024C$48.42C$48.21
-0.43%		C$48.52C$48.122.10 million shsC$102.69 billion
03/21/2024C$48.67C$48.42
-0.51%		C$48.90C$48.373.60 million shsC$103.13 billion
03/20/2024C$48.47C$48.67
+0.41%		C$48.71C$48.283.55 million shsC$103.67 billion
03/19/2024C$48.09C$48.47
+0.79%		C$48.61C$48.162.13 million shsC$103.24 billion
03/18/2024C$48.06C$48.09
+0.06%		C$48.15C$47.881.68 million shsC$102.43 billion
03/15/2024C$48.26C$48.06
-0.41%		C$48.38C$47.9816.99 million shsC$102.37 billion
03/14/2024C$48.67C$48.26
-0.84%		C$48.80C$48.036.89 million shsC$102.79 billion
03/13/2024C$48.69C$48.67
-0.04%		C$49.10C$48.653.23 million shsC$103.67 billion
03/12/2024C$48.57C$48.69
+0.25%		C$48.75C$48.474.15 million shsC$103.71 billion
03/11/2024C$48.36C$48.57
+0.43%		C$48.58C$48.205.60 million shsC$103.45 billion
03/08/2024C$48.05C$48.36
+0.65%		C$48.38C$48.097.56 million shsC$103.01 billion
03/07/2024C$47.37C$48.05
+1.44%		C$48.15C$47.587.08 million shsC$102.35 billion
03/06/2024C$47.29C$47.37
+0.17%		C$47.90C$47.323.80 million shsC$100.90 billion
03/05/2024C$47.14C$47.29
+0.32%		C$47.53C$47.154.19 million shsC$100.73 billion
03/04/2024C$47.19C$47.14
-0.11%		C$47.33C$46.966.87 million shsC$100.41 billion
03/01/2024C$46.65C$47.19
+1.16%		C$47.29C$46.719.49 million shsC$100.51 billion
02/29/2024C$46.67C$46.65
-0.04%		C$46.93C$46.5912.55 million shsC$99.36 billion
02/28/2024C$46.65C$46.67
+0.04%		C$46.82C$46.491.81 million shsC$99.41 billion
02/27/2024C$46.46C$46.65
+0.41%		C$46.96C$46.573.49 million shsC$99.36 billion
02/26/2024C$47.00C$46.46
-1.15%		C$47.02C$46.3612.26 million shsC$98.96 billion
02/23/2024C$47.07C$47.00
-0.15%		C$47.10C$46.577.45 million shsC$100.11 billion
02/22/2024C$46.98C$47.07
+0.19%		C$47.12C$46.727.34 million shsC$100.26 billion
02/21/2024C$46.56C$46.98
+0.90%		C$47.07C$46.5510.02 million shsC$100.07 billion
02/20/2024C$46.46C$46.56
+0.22%		C$46.86C$46.1312.97 million shsC$99.17 billion
02/19/2024C$46.46C$46.46C$46.49C$45.8312.50 million shsC$98.96 billion

Related Companies:
This page (TSE:ENB) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits