Find a quote

ENBRIDGE INC

54.47 Up 0.27 (0.49 %)

Delayed : 2023/01/27 13:05:50

  • Previous close $54.20
  • Opening $54.11
  • Price Bid $54.46
  • Price Ask $54.46
  • Size Bid 31
  • Size Ask 22
  • Today High $54.65
  • Today Low $54.06
  • 52 Weeks High $59.69
  • 52 Weeks Low $48.88
  • Volume 1,413,298

Fundamentals

  • P/E Ratio : 20.07
  • Earnings/Share : 2.10
  • Dividends/Share : $0.89
  • Current Div. Yield : 6.55
  • Market Cap (M) : 109,749.06
  • Shares Out (M) : 2,024.89
  • Exchange : XTSE
  • Ex Dividend Date : 2023/02/14

Intraday history

Hour Last Change High Low Volume
01:06 PM $54.46 Down $ -0.01 $54.47 $54.45 6,200
01:05 PM $54.47 Up $0.03 $54.47 $54.44 4,500
01:04 PM $54.44 Up $0.00 $54.44 $54.44 1,400
01:03 PM $54.44 Up $0.01 $54.44 $54.43 700
01:02 PM $54.43 Up $0.02 $54.43 $54.42 2,000
01:01 PM $54.41 Down $ -0.06 $54.46 $54.41 10,400
01:00 PM $54.47 Up $0.01 $54.47 $54.45 8,900
12:59 PM $54.46 Down $ -0.03 $54.49 $54.46 5,800
12:57 PM $54.49 Up $0.01 $54.49 $54.48 1,500
12:57 PM $54.49 Up $0.00 $54.49 $54.48 0
12:56 PM $54.48 Down $ -0.02 $54.50 $54.48 4,600
12:55 PM $54.50 Up $0.02 $54.50 $54.49 1,000
12:54 PM $54.49 Down $ -0.01 $54.49 $54.49 1,000
12:53 PM $54.49 Up $0.00 $54.50 $54.49 5,100
12:52 PM $54.49 Up $0.00 $54.49 $54.48 4,000
12:51 PM $54.49 Up $0.00 $54.49 $54.49 1,200
12:50 PM $54.49 Up $0.00 $54.49 $54.49 7,400
12:49 PM $54.49 Up $0.00 $54.49 $54.49 1,600
12:48 PM $54.49 Up $0.03 $54.49 $54.47 2,000
12:47 PM $54.46 Down $ -0.05 $54.51 $54.46 14,700
12:46 PM $54.51 Up $0.00 $54.51 $54.51 1,100
12:45 PM $54.51 Down $ -0.01 $54.53 $54.51 5,200
12:44 PM $54.52 Down $ -0.01 $54.52 $54.52 2,300
12:43 PM $54.52 Up $0.01 $54.53 $54.52 1,700
12:42 PM $54.52 Down $ -0.01 $54.52 $54.51 2,400
12:41 PM $54.52 Down $ -0.01 $54.53 $54.52 1,300
12:40 PM $54.54 Up $0.01 $54.54 $54.53 1,900
12:39 PM $54.52 Down $ -0.02 $54.55 $54.52 8,600
12:37 PM $54.55 Down $ -0.01 $54.55 $54.55 1,200
12:37 PM $54.55 Up $0.00 $54.55 $54.55 0
12:36 PM $54.56 Up $0.01 $54.56 $54.56 200
12:35 PM $54.55 Up $0.03 $54.55 $54.52 4,400
12:34 PM $54.52 Up $0.01 $54.52 $54.51 5,900
12:33 PM $54.51 Down $ -0.01 $54.52 $54.50 6,800
12:32 PM $54.52 Up $0.00 $54.52 $54.52 500
12:31 PM $54.52 Up $0.00 $54.52 $54.52 2,000
12:30 PM $54.52 Up $0.01 $54.52 $54.51 400
12:29 PM $54.51 Down $ -0.01 $54.53 $54.51 2,000
12:28 PM $54.52 Up $0.01 $54.52 $54.51 2,200
12:27 PM $54.51 Down $ -0.03 $54.53 $54.50 12,800
12:26 PM $54.54 Down $ -0.02 $54.56 $54.54 1,800
12:25 PM $54.56 Down $ -0.01 $54.57 $54.55 6,800
12:24 PM $54.56 Down $ -0.01 $54.58 $54.56 5,700
12:23 PM $54.57 Up $0.01 $54.57 $54.56 3,100
12:22 PM $54.56 Up $0.00 $54.56 $54.55 3,700
12:21 PM $54.56 Up $0.01 $54.56 $54.55 4,400
12:20 PM $54.56 Down $ -0.02 $54.56 $54.56 4,800
12:19 PM $54.57 Up $0.00 $54.57 $54.57 100
12:18 PM $54.57 Up $0.03 $54.57 $54.53 4,700
12:17 PM $54.54 Down $ -0.02 $54.55 $54.53 16,600
12:16 PM $54.56 Down $ -0.02 $54.58 $54.56 14,000
12:15 PM $54.58 Up $0.05 $54.58 $54.53 1,800
12:14 PM $54.53 Up $0.00 $54.53 $54.52 3,200
12:13 PM $54.53 Up $0.03 $54.53 $54.51 5,200
12:12 PM $54.50 Up $0.00 $54.51 $54.49 4,000
12:11 PM $54.50 Up $0.00 $54.51 $54.50 4,300
12:10 PM $54.50 Down $ -0.01 $54.51 $54.50 3,300
12:09 PM $54.51 Up $0.00 $54.52 $54.50 2,000
12:08 PM $54.51 Down $ -0.05 $54.55 $54.51 16,400
12:07 PM $54.56 Up $0.00 $54.56 $54.56 200
12:06 PM $54.56 Down $ -0.01 $54.57 $54.56 1,700
12:04 PM $54.57 Down $ -0.02 $54.58 $54.57 1,500
12:04 PM $54.57 Up $0.00 $54.58 $54.57 0
12:03 PM $54.59 Down $ -0.02 $54.60 $54.59 4,400
12:02 PM $54.61 Up $0.03 $54.61 $54.59 4,100
12:01 PM $54.58 Up $0.03 $54.59 $54.56 10,800
12:00 PM $54.55 Down $ -0.01 $54.55 $54.53 13,100
11:59 AM $54.56 Up $0.00 $54.56 $54.56 1,300
11:58 AM $54.56 Up $0.02 $54.56 $54.55 800
11:57 AM $54.54 Up $0.00 $54.55 $54.53 2,100
11:56 AM $54.54 Up $0.01 $54.54 $54.54 2,700
11:55 AM $54.53 Up $0.01 $54.54 $54.53 2,600
11:54 AM $54.53 Down $ -0.04 $54.56 $54.53 5,000
11:53 AM $54.56 Up $0.00 $54.56 $54.56 1,000
11:52 AM $54.56 Up $0.00 $54.57 $54.56 1,900
11:51 AM $54.56 Down $ -0.02 $54.58 $54.56 2,300
11:49 AM $54.58 Down $ -0.02 $54.59 $54.58 1,400
11:49 AM $54.58 Up $0.00 $54.59 $54.58 0
11:48 AM $54.60 Down $ -0.04 $54.63 $54.60 7,800
11:47 AM $54.63 Up $0.00 $54.63 $54.61 12,600
11:46 AM $54.63 Up $0.01 $54.63 $54.62 6,200
11:45 AM $54.62 Up $0.00 $54.62 $54.62 1,100
11:44 AM $54.62 Down $ -0.02 $54.64 $54.62 9,900
11:43 AM $54.64 Down $ -0.01 $54.64 $54.63 2,800
11:42 AM $54.65 Up $0.02 $54.65 $54.64 2,900
11:41 AM $54.63 Up $0.03 $54.64 $54.61 10,100
11:40 AM $54.61 Up $0.01 $54.62 $54.60 9,300
11:39 AM $54.59 Down $ -0.02 $54.62 $54.59 11,500
11:38 AM $54.61 Up $0.02 $54.62 $54.59 20,400
11:37 AM $54.59 Down $ -0.01 $54.61 $54.58 12,900
11:36 AM $54.60 Up $0.00 $54.61 $54.60 2,900
11:35 AM $54.60 Down $ -0.01 $54.62 $54.60 36,600
11:34 AM $54.61 Up $0.04 $54.62 $54.58 26,900
11:33 AM $54.57 Down $ -0.01 $54.58 $54.57 4,100
11:32 AM $54.58 Up $0.04 $54.58 $54.54 10,300
11:31 AM $54.54 Up $0.02 $54.54 $54.51 3,000
11:30 AM $54.52 Up $0.03 $54.52 $54.49 7,700
11:29 AM $54.49 Down $ -0.03 $54.52 $54.49 11,100
11:28 AM $54.52 Up $0.04 $54.52 $54.49 7,700
11:27 AM $54.48 Up $0.01 $54.48 $54.47 3,800
11:26 AM $54.47 Up $0.04 $54.47 $54.43 6,800
11:25 AM $54.43 Up $0.01 $54.44 $54.43 9,400
11:24 AM $54.42 Down $ -0.02 $54.44 $54.42 20,600
11:23 AM $54.44 Up $0.01 $54.45 $54.43 4,100
11:22 AM $54.43 Down $ -0.01 $54.44 $54.42 3,000
11:21 AM $54.44 Up $0.01 $54.44 $54.44 800
11:20 AM $54.43 Up $0.05 $54.43 $54.39 5,100
11:19 AM $54.38 Down $ -0.01 $54.39 $54.38 3,700
11:18 AM $54.39 Up $0.00 $54.39 $54.39 3,700
11:17 AM $54.39 Down $ -0.01 $54.39 $54.39 2,000
11:16 AM $54.40 Up $0.04 $54.40 $54.36 10,900
11:15 AM $54.36 Up $0.02 $54.36 $54.33 3,500
11:14 AM $54.34 Down $ -0.01 $54.34 $54.33 4,700
11:13 AM $54.35 Down $ -0.02 $54.36 $54.35 11,200
11:12 AM $54.37 Up $0.01 $54.37 $54.36 5,200
11:11 AM $54.36 Up $0.04 $54.36 $54.31 8,600
11:10 AM $54.32 Down $ -0.01 $54.33 $54.32 700
11:09 AM $54.33 Up $0.02 $54.34 $54.32 5,500
11:08 AM $54.31 Down $ -0.05 $54.35 $54.31 7,700
11:07 AM $54.36 Down $ -0.02 $54.38 $54.36 6,000
11:06 AM $54.39 Up $0.02 $54.39 $54.36 6,800
11:05 AM $54.37 Up $0.01 $54.37 $54.35 10,200
11:04 AM $54.36 Down $ -0.01 $54.36 $54.35 7,100
11:03 AM $54.37 Down $0.00 $54.37 $54.37 400
11:02 AM $54.37 Down $ -0.01 $54.39 $54.36 10,700
11:01 AM $54.38 Up $0.01 $54.39 $54.38 500
11:00 AM $54.37 Up $0.01 $54.38 $54.36 4,000
10:59 AM $54.36 Up $0.02 $54.36 $54.34 1,200
10:58 AM $54.34 Up $0.02 $54.35 $54.33 2,300
10:57 AM $54.32 Up $0.00 $54.32 $54.31 300
10:56 AM $54.32 Up $0.01 $54.34 $54.32 800
10:55 AM $54.31 Down $ -0.02 $54.32 $54.31 1,800
10:54 AM $54.33 Up $0.00 $54.34 $54.33 1,600
10:53 AM $54.33 Up $0.01 $54.33 $54.32 6,300
10:52 AM $54.32 Down $ -0.03 $54.35 $54.32 11,900
10:51 AM $54.36 Up $0.00 $54.36 $54.35 10,600
10:50 AM $54.35 Down $ -0.01 $54.35 $54.34 8,700
10:49 AM $54.36 Up $0.00 $54.38 $54.34 14,900
10:48 AM $54.36 Down $ -0.01 $54.38 $54.36 12,200
10:47 AM $54.37 Down $ -0.02 $54.38 $54.36 10,800
10:46 AM $54.39 Down $ -0.05 $54.43 $54.39 3,500
10:45 AM $54.43 Up $0.00 $54.44 $54.43 1,000
10:44 AM $54.43 Up $0.01 $54.43 $54.42 2,200
10:43 AM $54.42 Down $ -0.01 $54.42 $54.41 2,100
10:42 AM $54.43 Down $ -0.02 $54.45 $54.43 17,100
10:41 AM $54.45 Up $0.02 $54.46 $54.43 3,000
10:40 AM $54.43 Down $ -0.01 $54.44 $54.42 1,800
10:39 AM $54.44 Up $0.00 $54.45 $54.44 2,000
10:38 AM $54.44 Up $0.00 $54.47 $54.44 7,700
10:37 AM $54.44 Down $ -0.01 $54.45 $54.42 10,900
10:36 AM $54.45 Up $0.01 $54.48 $54.45 13,600
10:35 AM $54.44 Up $0.01 $54.44 $54.44 2,100
10:34 AM $54.43 Down $ -0.01 $54.44 $54.42 2,300
10:33 AM $54.44 Down $ -0.02 $54.46 $54.44 8,600
10:32 AM $54.46 Up $0.00 $54.47 $54.45 8,200
10:31 AM $54.46 Up $0.02 $54.46 $54.44 1,500
10:30 AM $54.44 Up $0.02 $54.44 $54.40 5,200
10:29 AM $54.42 Up $0.03 $54.42 $54.38 6,600
10:28 AM $54.39 Down $ -0.01 $54.40 $54.38 7,100
10:27 AM $54.40 Up $0.01 $54.41 $54.39 1,000
10:26 AM $54.39 Down $ -0.01 $54.39 $54.35 11,600
10:25 AM $54.40 Down $ -0.04 $54.45 $54.40 5,400
10:24 AM $54.44 Up $0.01 $54.44 $54.42 2,700
10:23 AM $54.43 Down $ -0.01 $54.43 $54.42 2,100
10:22 AM $54.44 Down $ -0.01 $54.45 $54.42 12,400
10:21 AM $54.45 Down $ -0.06 $54.51 $54.45 18,900
10:20 AM $54.51 Down $ -0.01 $54.52 $54.51 4,200
10:19 AM $54.52 Down $0.00 $54.53 $54.51 5,500
10:18 AM $54.53 Down $ -0.02 $54.54 $54.52 2,900
10:17 AM $54.54 Down $ -0.04 $54.57 $54.54 7,600
10:16 AM $54.58 Up $0.02 $54.58 $54.56 2,700
10:15 AM $54.56 Up $0.02 $54.56 $54.53 8,900
10:14 AM $54.53 Up $0.03 $54.53 $54.50 4,900
10:13 AM $54.50 Up $0.00 $54.51 $54.48 13,300
10:12 AM $54.50 Down $ -0.04 $54.54 $54.49 31,700
10:11 AM $54.54 Down $ -0.03 $54.58 $54.54 12,300
10:10 AM $54.57 Up $0.01 $54.59 $54.56 18,200
10:09 AM $54.57 Up $0.02 $54.57 $54.56 500
10:08 AM $54.55 Down $ -0.01 $54.57 $54.55 7,400
10:07 AM $54.56 Up $0.01 $54.56 $54.54 3,100
10:06 AM $54.55 Up $0.03 $54.55 $54.53 1,700
10:05 AM $54.52 Up $0.02 $54.52 $54.51 5,900
10:04 AM $54.51 Down $0.00 $54.52 $54.50 3,800
10:03 AM $54.51 Up $0.00 $54.51 $54.51 2,400
10:02 AM $54.51 Up $0.06 $54.51 $54.45 16,700
10:01 AM $54.45 Up $0.04 $54.45 $54.42 10,200
10:00 AM $54.41 Down $ -0.01 $54.44 $54.37 9,700
09:59 AM $54.42 Up $0.00 $54.42 $54.41 3,000
09:58 AM $54.42 Down $ -0.02 $54.43 $54.41 2,700
09:57 AM $54.44 Up $0.02 $54.44 $54.42 5,700
09:56 AM $54.42 Up $0.01 $54.45 $54.42 2,900
09:55 AM $54.42 Down $ -0.01 $54.43 $54.42 1,400
09:54 AM $54.42 Up $0.06 $54.42 $54.36 19,200
09:53 AM $54.36 Up $0.01 $54.36 $54.33 9,000
09:52 AM $54.35 Up $0.00 $54.35 $54.34 3,300
09:51 AM $54.35 Up $0.02 $54.35 $54.31 3,900
09:50 AM $54.33 Down $ -0.02 $54.35 $54.33 1,500
09:49 AM $54.35 Up $0.00 $54.37 $54.33 5,800
09:48 AM $54.35 Up $0.00 $54.36 $54.32 13,000
09:47 AM $54.35 Up $0.05 $54.35 $54.31 10,800
09:46 AM $54.30 Up $0.00 $54.31 $54.26 13,700
09:45 AM $54.30 Up $0.05 $54.30 $54.26 11,000
09:44 AM $54.25 Down $ -0.01 $54.27 $54.24 3,800
09:43 AM $54.26 Up $0.05 $54.26 $54.21 7,500
09:42 AM $54.21 Down $ -0.02 $54.25 $54.21 14,700
09:41 AM $54.24 Down $ -0.04 $54.26 $54.23 7,700
09:40 AM $54.27 Up $0.05 $54.27 $54.22 5,600
09:39 AM $54.22 Down $ -0.01 $54.24 $54.22 1,700
09:38 AM $54.23 Up $0.01 $54.23 $54.20 11,300
09:37 AM $54.22 Up $0.02 $54.23 $54.20 10,200
09:36 AM $54.20 Up $0.09 $54.20 $54.12 9,700
09:35 AM $54.11 Up $0.00 $54.12 $54.07 6,200
09:34 AM $54.11 Up $0.02 $54.14 $54.08 7,700
09:33 AM $54.09 Up $0.02 $54.11 $54.06 4,600
09:32 AM $54.07 Down $ -0.05 $54.11 $54.07 6,300
09:31 AM $54.12 Down $ -0.02 $54.14 $54.07 9,800
09:30 AM $54.13 Down $ -0.07 $54.25 $54.10 84,100
Previous close $54.20

One month history

Date Closing Opening High Low Volume
27/01/2023 $54.41 $54.55 $54.61 $54.36 341,100
26/01/2023 $54.20 $54.22 $54.29 $54.12 9,557,000
25/01/2023 $54.18 $54.53 $54.54 $54.10 9,019,200
24/01/2023 $55.55 $55.61 $55.68 $55.30 11,300,500
23/01/2023 $56.01 $56.13 $56.16 $55.91 8,047,900
20/01/2023 $56.02 $55.71 $56.08 $55.71 11,456,800
19/01/2023 $55.74 $55.66 $55.93 $55.66 5,520,600
18/01/2023 $55.62 $55.78 $55.80 $55.55 9,268,700
17/01/2023 $55.83 $55.72 $55.96 $55.70 8,825,000
16/01/2023 $55.76 $55.66 $55.80 $55.51 8,069,100
13/01/2023 $55.92 $56.04 $56.33 $55.90 8,066,400
12/01/2023 $56.05 $55.84 $56.10 $55.84 8,860,800
11/01/2023 $55.48 $55.16 $55.48 $55.06 5,271,500
10/01/2023 $55.04 $54.86 $55.06 $54.77 3,084,600
09/01/2023 $54.88 $54.94 $55.03 $54.73 2,992,100
06/01/2023 $54.46 $54.47 $54.63 $54.38 2,174,200
05/01/2023 $53.79 $53.48 $53.96 $53.48 1,661,000
04/01/2023 $53.62 $53.81 $53.96 $53.51 2,305,900
03/01/2023 $53.33 $53.10 $53.44 $53.10 3,353,000
30/12/2022 $52.92 $53.11 $53.24 $52.87 1,623,300
29/12/2022 $53.21 $53.21 $53.34 $53.16 1,938,000
28/12/2022 $52.83 $52.90 $53.07 $52.72 3,429,200
23/12/2022 $53.69 $53.51 $53.71 $53.44 4,116,400
22/12/2022 $52.95 $53.05 $53.05 $52.37 5,422,000
21/12/2022 $53.45 $53.22 $53.52 $53.19 4,208,100
20/12/2022 $52.43 $52.15 $52.68 $52.15 3,595,900
19/12/2022 $51.76 $51.96 $52.18 $51.55 1,968,300
16/12/2022 $52.54 $52.13 $52.68 $52.07 12,864,600
15/12/2022 $53.18 $52.94 $53.35 $52.90 2,218,100
14/12/2022 $53.83 $54.15 $54.19 $53.70 2,717,300
Graphs are not available, please refer to the detailed table