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