Find a quote

ENBRIDGE INC

62.06 Up 0.02 (0.04 %)

Delayed : 2025/07/25 11:54:43

  • Previous close $62.03
  • Opening $62.14
  • Today High $62.20
  • Today Low $61.94
  • Price Bid $62.05
  • Price Ask $62.05
  • 52 Weeks High $65.62
  • 52 Weeks Low $50.22
  • Size Bid 6
  • Size Ask 12
  • Volume 794,500

Intraday history

Hour Last Change High Low Volume
11:54 AM $62.06 Up $0.02 $62.07 $62.05 4,200
11:53 AM $62.04 Down $ -0.02 $62.07 $62.03 16,400
11:52 AM $62.06 Down $ -0.01 $62.07 $62.05 7,000
11:51 AM $62.07 Up $0.02 $62.07 $62.04 6,300
11:50 AM $62.05 Down $ -0.01 $62.05 $62.04 5,300
11:49 AM $62.06 Up $0.00 $62.08 $62.06 5,600
11:48 AM $62.06 Up $0.01 $62.06 $62.04 6,400
11:47 AM $62.05 Up $0.01 $62.07 $62.05 11,000
11:46 AM $62.04 Up $0.01 $62.04 $62.03 5,500
11:45 AM $62.03 Up $0.06 $62.03 $61.97 16,400
11:44 AM $61.97 Up $0.01 $61.97 $61.96 4,300
11:43 AM $61.96 Down $ -0.01 $61.97 $61.95 14,700
11:42 AM $61.97 Down $ -0.01 $61.98 $61.95 59,800
11:41 AM $61.98 Down $ -0.02 $62.00 $61.98 6,500
11:40 AM $61.99 Down $ -0.01 $62.00 $61.99 2,500
11:39 AM $62.00 Down $ -0.01 $62.01 $62.00 4,600
11:38 AM $62.01 Up $0.00 $62.01 $61.99 4,200
11:37 AM $62.01 Down $ -0.02 $62.03 $62.00 4,800
11:36 AM $62.04 Up $0.01 $62.04 $62.03 500
11:35 AM $62.02 Up $0.03 $62.02 $62.00 1,300
11:34 AM $62.00 Up $0.00 $62.00 $62.00 1,700
11:33 AM $62.00 Down $ -0.02 $62.01 $62.00 3,600
11:32 AM $62.01 Up $0.02 $62.01 $62.00 2,100
11:31 AM $62.00 Down $ -0.01 $62.01 $62.00 5,100
11:30 AM $62.00 Down $ -0.01 $62.02 $62.00 3,900
11:29 AM $62.01 Down $ -0.05 $62.06 $62.00 5,900
11:28 AM $62.06 Down $ -0.01 $62.08 $62.05 5,800
11:27 AM $62.07 Up $0.02 $62.08 $62.05 3,400
11:26 AM $62.05 Up $0.02 $62.05 $62.03 2,100
11:25 AM $62.03 Down $ -0.02 $62.05 $62.03 2,200
11:24 AM $62.05 Up $0.00 $62.06 $62.05 24,200
11:23 AM $62.05 Up $0.01 $62.05 $62.02 5,300
11:22 AM $62.04 Down $ -0.02 $62.06 $62.04 2,400
11:21 AM $62.06 Down $ -0.01 $62.08 $62.05 3,800
11:20 AM $62.07 Up $0.02 $62.07 $62.05 3,600
11:19 AM $62.05 Down $ -0.02 $62.06 $62.03 8,800
11:18 AM $62.06 Down $ -0.02 $62.08 $62.06 5,100
11:17 AM $62.08 Up $0.02 $62.08 $62.05 3,100
11:16 AM $62.06 Up $0.04 $62.07 $62.02 1,500
11:15 AM $62.02 Up $0.01 $62.02 $62.01 1,600
11:14 AM $62.02 Up $0.05 $62.02 $61.98 1,300
11:13 AM $61.97 Up $0.03 $61.98 $61.95 3,800
11:12 AM $61.94 Down $ -0.02 $61.97 $61.94 7,600
11:11 AM $61.96 Down $ -0.02 $61.98 $61.95 3,300
11:10 AM $61.98 Down $ -0.02 $61.99 $61.97 6,100
11:09 AM $61.99 Down $ -0.01 $62.00 $61.97 5,300
11:08 AM $62.00 Up $0.02 $62.01 $61.97 11,200
11:07 AM $61.98 Up $0.02 $61.98 $61.95 2,800
11:06 AM $61.96 Down $ -0.02 $61.98 $61.95 10,200
11:05 AM $61.97 Up $0.00 $61.98 $61.95 14,400
11:04 AM $61.97 Down $ -0.01 $61.98 $61.94 48,100
11:03 AM $61.98 Up $0.01 $61.98 $61.95 14,200
11:02 AM $61.97 Down $ -0.01 $61.99 $61.97 6,600
11:01 AM $61.98 Up $0.00 $62.00 $61.98 1,900
11:00 AM $61.98 Down $ -0.03 $62.01 $61.97 6,600
10:59 AM $62.01 Up $0.03 $62.01 $61.98 1,000
10:58 AM $61.98 Up $0.00 $61.98 $61.98 1,100
10:57 AM $61.98 Down $ -0.03 $62.00 $61.97 3,800
10:56 AM $62.01 Down $ -0.02 $62.03 $62.01 3,800
10:55 AM $62.02 Up $0.00 $62.02 $62.01 2,400
10:54 AM $62.02 Down $ -0.02 $62.05 $62.02 2,200
10:53 AM $62.04 Down $ -0.02 $62.06 $62.03 5,000
10:52 AM $62.06 Up $0.02 $62.06 $62.02 3,900
10:51 AM $62.04 Up $0.04 $62.04 $62.02 1,400
10:50 AM $62.00 Up $0.01 $62.01 $61.99 2,600
10:49 AM $61.99 Down $ -0.02 $62.00 $61.98 3,200
10:48 AM $62.01 Up $0.00 $62.02 $62.01 2,200
10:47 AM $62.01 Up $0.02 $62.01 $62.00 4,000
10:46 AM $61.99 Up $0.01 $61.99 $61.98 3,600
10:45 AM $61.98 Up $0.00 $61.99 $61.98 2,000
10:44 AM $61.98 Up $0.01 $61.98 $61.97 700
10:43 AM $61.97 Down $ -0.03 $62.01 $61.96 4,300
10:42 AM $62.00 Down $ -0.05 $62.05 $62.00 3,500
10:41 AM $62.05 Down $ -0.01 $62.05 $62.05 2,400
10:40 AM $62.06 Up $0.01 $62.07 $62.06 8,500
10:39 AM $62.05 Up $0.00 $62.05 $62.05 2,700
10:38 AM $62.05 Up $0.03 $62.05 $62.04 2,500
10:37 AM $62.02 Up $0.02 $62.02 $62.00 2,700
10:36 AM $62.00 Down $ -0.01 $62.02 $61.99 3,300
10:35 AM $62.01 Up $0.02 $62.01 $61.99 7,300
10:34 AM $61.99 Up $0.02 $62.00 $61.98 6,100
10:33 AM $61.97 Down $ -0.05 $62.01 $61.97 3,100
10:32 AM $62.02 Down $ -0.01 $62.04 $62.02 3,400
10:31 AM $62.03 Down $ -0.01 $62.06 $62.03 3,800
10:30 AM $62.04 Up $0.03 $62.05 $62.02 6,400
10:29 AM $62.01 Up $0.00 $62.03 $62.01 2,400
10:28 AM $62.01 Down $ -0.03 $62.03 $62.00 6,000
10:27 AM $62.04 Up $0.02 $62.05 $62.03 2,700
10:26 AM $62.02 Down $ -0.02 $62.05 $62.02 2,000
10:25 AM $62.04 Up $0.02 $62.04 $62.02 1,200
10:24 AM $62.02 Down $ -0.01 $62.06 $62.01 4,500
10:23 AM $62.03 Down $ -0.02 $62.06 $62.03 4,400
10:22 AM $62.05 Up $0.01 $62.06 $62.05 2,600
10:21 AM $62.04 Down $ -0.02 $62.05 $62.04 2,900
10:20 AM $62.06 Down $ -0.02 $62.10 $62.06 4,800
10:19 AM $62.08 Up $0.02 $62.08 $62.07 1,600
10:18 AM $62.06 Up $0.04 $62.06 $62.02 3,300
10:17 AM $62.02 Up $0.04 $62.02 $61.99 1,400
10:16 AM $61.98 Down $ -0.01 $61.99 $61.96 7,400
10:15 AM $61.99 Up $0.00 $62.00 $61.99 1,800
10:14 AM $61.99 Up $0.01 $61.99 $61.96 5,600
10:13 AM $61.98 Down $ -0.05 $62.03 $61.98 22,500
10:12 AM $62.03 Up $0.00 $62.03 $62.02 1,600
10:11 AM $62.03 Down $ -0.01 $62.04 $62.02 2,100
10:10 AM $62.04 Down $ -0.01 $62.06 $62.04 1,600
10:09 AM $62.05 Up $0.00 $62.06 $62.05 4,300
10:08 AM $62.05 Down $ -0.06 $62.10 $62.05 2,700
10:07 AM $62.11 Up $0.00 $62.11 $62.08 5,300
10:06 AM $62.11 Up $0.01 $62.12 $62.11 1,300
10:05 AM $62.10 Up $0.02 $62.10 $62.08 1,000
10:04 AM $62.08 Down $ -0.01 $62.09 $62.07 1,400
10:03 AM $62.09 Up $0.04 $62.09 $62.06 1,900
10:02 AM $62.05 Down $ -0.01 $62.06 $62.03 9,000
10:01 AM $62.06 Down $ -0.01 $62.08 $62.05 3,900
10:00 AM $62.07 Up $0.00 $62.08 $62.06 3,200
09:59 AM $62.07 Up $0.02 $62.09 $62.06 1,100
09:58 AM $62.06 Up $0.01 $62.06 $62.04 900
09:57 AM $62.05 Down $ -0.02 $62.07 $62.04 2,500
09:56 AM $62.07 Down $ -0.04 $62.10 $62.06 4,500
09:55 AM $62.10 Up $0.01 $62.12 $62.10 2,900
09:54 AM $62.09 Down $ -0.02 $62.10 $62.09 1,300
09:53 AM $62.11 Up $0.01 $62.13 $62.11 1,800
09:52 AM $62.10 Down $ -0.01 $62.11 $62.09 4,000
09:51 AM $62.11 Down $ -0.03 $62.14 $62.11 2,200
09:50 AM $62.14 Up $0.03 $62.15 $62.11 3,100
09:49 AM $62.11 Up $0.00 $62.13 $62.11 1,200
09:48 AM $62.11 Up $0.02 $62.11 $62.07 4,400
09:47 AM $62.09 Up $0.01 $62.11 $62.08 1,500
09:46 AM $62.08 Down $ -0.05 $62.14 $62.08 1,500
09:45 AM $62.13 Down $ -0.01 $62.14 $62.10 2,400
09:44 AM $62.14 Down $ -0.01 $62.17 $62.13 7,400
09:43 AM $62.15 Down $ -0.01 $62.16 $62.15 1,000
09:42 AM $62.16 Down $ -0.02 $62.17 $62.15 4,600
09:41 AM $62.18 Up $0.06 $62.18 $62.12 13,900
09:40 AM $62.12 Down $ -0.02 $62.16 $62.12 3,700
09:39 AM $62.14 Up $0.03 $62.17 $62.12 4,700
09:38 AM $62.11 Up $0.04 $62.12 $62.09 5,700
09:37 AM $62.07 Up $0.03 $62.08 $62.05 1,800
09:36 AM $62.04 Up $0.03 $62.04 $61.98 700
09:35 AM $62.01 Up $0.03 $62.01 $61.95 3,800
09:34 AM $61.98 Down $ -0.07 $62.07 $61.98 12,500
09:33 AM $62.05 Up $0.05 $62.09 $62.05 800
09:32 AM $62.00 Down $ -0.16 $62.15 $62.00 3,700
09:31 AM $62.16 Up $0.10 $62.20 $62.14 7,200
09:30 AM $62.06 Up $0.03 $62.15 $62.05 33,700
Previous close $62.03

One month history

Date Closing Opening High Low Volume
24/07/2025 $62.03 $62.13 $62.19 $61.91 6,178,000
23/07/2025 $61.84 $61.85 $62.05 $61.77 6,083,200
22/07/2025 $61.50 $61.32 $61.55 $61.16 2,196,800
21/07/2025 $61.01 $61.47 $61.57 $60.95 3,452,000
18/07/2025 $61.88 $61.89 $61.98 $61.67 1,481,000
17/07/2025 $61.58 $61.76 $61.86 $61.55 3,503,700
16/07/2025 $61.91 $62.10 $62.25 $61.83 5,320,400
15/07/2025 $62.10 $61.46 $62.20 $61.38 3,827,600
14/07/2025 $61.92 $61.59 $61.94 $61.50 5,807,100
11/07/2025 $60.97 $60.91 $61.01 $60.78 4,980,200
10/07/2025 $60.80 $59.84 $60.85 $59.84 7,624,700
09/07/2025 $59.95 $60.26 $60.30 $59.94 1,936,600
08/07/2025 $60.55 $60.37 $60.61 $60.17 2,772,800
07/07/2025 $60.32 $60.33 $60.42 $60.13 3,631,300
04/07/2025 $60.89 $60.92 $60.96 $60.85 380,300
03/07/2025 $60.91 $60.64 $60.91 $60.55 1,899,900
02/07/2025 $60.85 $60.69 $61.14 $60.61 2,682,800
30/06/2025 $61.75 $61.28 $61.77 $61.26 3,351,400
27/06/2025 $61.40 $61.59 $61.71 $61.05 3,936,500
26/06/2025 $61.54 $61.58 $61.60 $61.24 2,881,400
25/06/2025 $61.04 $61.13 $61.19 $60.85 3,206,600
24/06/2025 $61.84 $61.56 $62.00 $61.55 3,586,100
23/06/2025 $61.68 $62.23 $62.27 $61.50 2,803,800
20/06/2025 $61.53 $61.48 $61.67 $61.41 3,894,700
19/06/2025 $61.48 $61.40 $61.55 $61.29 585,500
18/06/2025 $61.65 $61.29 $61.78 $61.09 2,730,300
17/06/2025 $62.75 $62.52 $62.81 $62.52 5,484,700
16/06/2025 $62.41 $62.96 $63.01 $62.20 10,141,600
13/06/2025 $63.37 $63.43 $63.53 $63.04 7,013,800
12/06/2025 $63.69 $63.33 $63.69 $63.21 4,853,100
Graphs are not available, please refer to the detailed table