Enbridge Inc (ENB.PR.H)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718919600 | 17.79 | 0 | 0.00 | 17.79 | 17.79 | 17.79 | 0 |
| 1718833200 | 17.79 | -0.2 | -1.11 | 17.99 | 18.1 | 17.79 | 5719 |
| 1718746800 | 17.99 | 0.22 | 1.24 | 18.12 | 18.15 | 17.99 | 5638 |
| 1718660400 | 17.77 | -0.6 | -3.27 | 18.37 | 18.4 | 17.77 | 10806 |
| 1718401200 | 18.37 | -0.13 | -0.70 | 18.5 | 18.5 | 18.27 | 8529 |
| 1718314800 | 18.5 | -0.15 | -0.80 | 18.65 | 18.69 | 18.5 | 35485 |
| 1718228400 | 18.65 | 0 | 0.00 | 18.66 | 18.73 | 18.65 | 6700 |
| 1718142000 | 18.65 | 0 | 0.00 | 18.66 | 18.77 | 18.65 | 5258 |
| 1718055600 | 18.65 | 0 | 0.00 | 18.7 | 18.7 | 18.65 | 1435 |
| 1717796400 | 18.65 | -0.09 | -0.48 | 18.74 | 18.74 | 18.65 | 10072 |
| 1717710000 | 18.74 | -0.18 | -0.95 | 18.95 | 18.95 | 18.73 | 4965 |
| 1717623600 | 18.92 | 0.12 | 0.64 | 18.74 | 18.95 | 18.73 | 14181 |
| 1717537200 | 18.8 | 0.02 | 0.11 | 18.79 | 18.85 | 18.79 | 4527 |
| 1717450800 | 18.78 | 0.08 | 0.43 | 18.74 | 18.78 | 18.65 | 1943 |
| 1717191600 | 18.7 | -0.05 | -0.27 | 18.7 | 18.7 | 18.65 | 2638 |
| 1717105200 | 18.75 | -0.06 | -0.32 | 18.7 | 18.75 | 18.66 | 4700 |
| 1717018800 | 18.81 | -0.01 | -0.05 | 18.71 | 18.82 | 18.7 | 2200 |
| 1716932400 | 18.82 | 0.1 | 0.53 | 18.75 | 18.82 | 18.72 | 9833 |
| 1716846000 | 18.72 | 0.25 | 1.35 | 18.65 | 18.72 | 18.53 | 23134 |
| 1716586800 | 18.47 | -0.13 | -0.70 | 18.5 | 18.6 | 18.47 | 3050 |
| 1716500400 | 18.6 | 0.15 | 0.81 | 18.5 | 18.6 | 18.5 | 4593 |
| 1716414000 | 18.45 | -0.09 | -0.49 | 18.54 | 18.54 | 18.4 | 2158 |
| 1716327600 | 18.54 | 0.09 | 0.49 | 18.47 | 18.54 | 18.38 | 6104 |
| 1715982000 | 18.45 | -0.06 | -0.32 | 18.55 | 18.55 | 18.45 | 4350 |
| 1715895600 | 18.51 | -0.15 | -0.80 | 18.7 | 18.74 | 18.51 | 39037 |
| 1715809200 | 18.66 | 0 | 0.00 | 18.79 | 18.79 | 18.62 | 1700 |
| 1715722800 | 18.66 | -0.29 | -1.53 | 18.82 | 18.82 | 18.65 | 3238 |
| 1715636400 | 18.95 | 0.05 | 0.26 | 18.82 | 18.96 | 18.81 | 12620 |
| 1715377200 | 18.9 | 0.07 | 0.37 | 18.82 | 18.9 | 18.82 | 3294 |
| 1715290800 | 18.83 | 0.02 | 0.11 | 18.81 | 18.89 | 18.81 | 31139 |
| 1715204400 | 18.81 | -0.29 | -1.52 | 19.1 | 19.1 | 18.54 | 49446 |
| 1715118000 | 19.1 | 0 | 0.00 | 19.24 | 19.24 | 19 | 18830 |
| 1715031600 | 19.1 | 0.15 | 0.79 | 19.07 | 19.17 | 19.07 | 5609 |
| 1714772400 | 18.95 | -0.05 | -0.26 | 19.08 | 19.21 | 18.95 | 11870 |
| 1714686000 | 19 | 0.3 | 1.60 | 18.75 | 19 | 18.75 | 8055 |
| 1714599600 | 18.7 | 0.14 | 0.75 | 18.5 | 18.75 | 18.5 | 9811 |
| 1714513200 | 18.56 | 0.12 | 0.65 | 18.39 | 18.57 | 18.39 | 6784 |
| 1714426800 | 18.44 | 0.1 | 0.55 | 18.39 | 18.44 | 18.3 | 42157 |
| 1714167600 | 18.34 | 0.13 | 0.71 | 18.34 | 18.39 | 18.29 | 6400 |
| 1714081200 | 18.21 | -0.09 | -0.49 | 18.25 | 18.26 | 18.21 | 4185 |
| 1713994800 | 18.3 | -0.05 | -0.27 | 18.36 | 18.45 | 18.26 | 8428 |
| 1713908400 | 18.35 | 0.12 | 0.66 | 18.35 | 18.42 | 18.35 | 7931 |
| 1713822000 | 18.23 | 0.01 | 0.05 | 18.35 | 18.4 | 18.23 | 5500 |
| 1713562800 | 18.22 | -0.17 | -0.92 | 18.59 | 18.59 | 18.2 | 7826 |
| 1713476400 | 18.39 | 0.06 | 0.33 | 18.35 | 18.4 | 18.33 | 3717 |
| 1713390000 | 18.33 | -0.03 | -0.16 | 18.41 | 18.41 | 18.28 | 7737 |
| 1713303600 | 18.36 | -0.01 | -0.05 | 18.97 | 18.97 | 18.12 | 4277 |
| 1713217200 | 18.37 | -0.46 | -2.44 | 18.55 | 18.55 | 18.37 | 2371 |
| 1712958000 | 18.83 | -0.14 | -0.74 | 18.9 | 18.9 | 18.75 | 8880 |
| 1712871600 | 18.97 | 0.23 | 1.23 | 18.74 | 19 | 18.74 | 15888 |
| 1712785200 | 18.74 | -0.06 | -0.32 | 18.79 | 18.79 | 18.66 | 4770 |
| 1712698800 | 18.8 | -0.09 | -0.48 | 18.9 | 18.9 | 18.8 | 30575 |
| 1712612400 | 18.89 | 0.09 | 0.48 | 18.8 | 18.89 | 18.8 | 3130 |
| 1712353200 | 18.8 | -0.04 | -0.21 | 18.8 | 18.85 | 18.8 | 2929 |
| 1712266800 | 18.84 | 0.04 | 0.21 | 18.9 | 18.9 | 18.8 | 2390 |
| 1712180400 | 18.8 | 0.02 | 0.11 | 18.8 | 18.8 | 18.8 | 1000 |
| 1712094000 | 18.78 | -0.04 | -0.21 | 18.8 | 18.8 | 18.78 | 4820 |
| 1712007600 | 18.82 | 0 | 0.00 | 18.82 | 18.82 | 18.82 | 0 |
| 1711662000 | 18.82 | -0.06 | -0.32 | 18.88 | 18.88 | 18.78 | 2700 |
| 1711575600 | 18.88 | 0.08 | 0.43 | 18.8 | 18.88 | 18.8 | 1965 |
| 1711489200 | 18.8 | 0 | 0.00 | 18.76 | 18.9 | 18.75 | 7100 |
| 1711402800 | 18.8 | -0.1 | -0.53 | 18.92 | 18.96 | 18.8 | 24777 |
| 1711143600 | 18.9 | -0.23 | -1.20 | 19.04 | 19.04 | 18.9 | 4823 |
| 1711057200 | 19.13 | 0 | 0.00 | 19.13 | 19.13 | 19.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
