Enbridge Inc (ENB.PR.N)
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 |
|---|---|---|---|---|---|---|---|
| 1721338800 | 21.55 | 0.05 | 0.23 | 21.51 | 21.6 | 21.5 | 5928 |
| 1721252400 | 21.5 | 0 | 0.00 | 21.54 | 21.54 | 21.45 | 10224 |
| 1721166000 | 21.5 | -0.05 | -0.23 | 21.56 | 21.6 | 21.45 | 65210 |
| 1721079600 | 21.55 | -0.01 | -0.05 | 21.56 | 21.65 | 21.5 | 15808 |
| 1720820400 | 21.56 | 0.01 | 0.05 | 21.61 | 21.66 | 21.55 | 42853 |
| 1720734000 | 21.55 | 0 | 0.00 | 21.65 | 21.65 | 21.53 | 35632 |
| 1720647600 | 21.55 | -0.03 | -0.14 | 21.55 | 21.65 | 21.53 | 33472 |
| 1720561200 | 21.58 | 0.08 | 0.37 | 21.53 | 21.59 | 21.51 | 13290 |
| 1720474800 | 21.5 | 0.1 | 0.47 | 21.4 | 21.5 | 21.4 | 18450 |
| 1720215600 | 21.4 | 0.21 | 0.99 | 21.2 | 21.4 | 21.1 | 18700 |
| 1720129200 | 21.19 | 0.04 | 0.19 | 20.99 | 21.19 | 20.99 | 10800 |
| 1720042800 | 21.15 | 0.1 | 0.48 | 20.87 | 21.15 | 20.87 | 11717 |
| 1719956400 | 21.05 | 0.16 | 0.77 | 21 | 21.05 | 21 | 2865 |
| 1719610800 | 20.89 | 0.29 | 1.41 | 20.6 | 20.89 | 20.6 | 10498 |
| 1719524400 | 20.6 | 0.09 | 0.44 | 20.52 | 20.6 | 20.52 | 4800 |
| 1719438000 | 20.51 | 0.05 | 0.24 | 20.42 | 20.52 | 20.41 | 7600 |
| 1719351600 | 20.46 | 0.13 | 0.64 | 20.45 | 20.65 | 20.45 | 7289 |
| 1719265200 | 20.33 | 0.18 | 0.89 | 20.36 | 20.36 | 20.15 | 4733 |
| 1719006000 | 20.15 | 0.23 | 1.15 | 19.96 | 20.19 | 19.96 | 6600 |
| 1718919600 | 19.92 | 0.26 | 1.32 | 19.75 | 20 | 19.73 | 19918 |
| 1718833200 | 19.66 | -0.15 | -0.76 | 20.15 | 20.15 | 19.56 | 35763 |
| 1718746800 | 19.81 | 0.16 | 0.81 | 19.89 | 20.1 | 19.75 | 18557 |
| 1718660400 | 19.65 | -0.55 | -2.72 | 20.03 | 20.1 | 19.6 | 70709 |
| 1718401200 | 20.2 | -0.08 | -0.39 | 20.15 | 20.29 | 20.08 | 11936 |
| 1718314800 | 20.28 | -0.05 | -0.25 | 20.44 | 20.44 | 20.13 | 11742 |
| 1718228400 | 20.33 | -0.11 | -0.54 | 20.43 | 20.44 | 20.33 | 13967 |
| 1718142000 | 20.44 | -0.04 | -0.20 | 20.35 | 20.55 | 20.31 | 6748 |
| 1718055600 | 20.48 | 0.03 | 0.15 | 20.4 | 20.59 | 20.4 | 3900 |
| 1717796400 | 20.45 | -0.23 | -1.11 | 20.44 | 20.45 | 20.4 | 9200 |
| 1717710000 | 20.68 | -0.17 | -0.82 | 20.96 | 20.96 | 20.68 | 14058 |
| 1717623600 | 20.85 | 0 | 0.00 | 20.85 | 20.92 | 20.75 | 12728 |
| 1717537200 | 20.85 | 0.05 | 0.24 | 20.81 | 20.85 | 20.8 | 13987 |
| 1717450800 | 20.8 | 0.12 | 0.58 | 20.67 | 20.8 | 20.66 | 4175 |
| 1717191600 | 20.68 | -0.04 | -0.19 | 20.77 | 20.8 | 20.64 | 28619 |
| 1717105200 | 20.72 | -0.02 | -0.10 | 20.36 | 20.72 | 20.36 | 1300 |
| 1717018800 | 20.74 | -0.11 | -0.53 | 20.8 | 20.8 | 20.6 | 7200 |
| 1716932400 | 20.85 | 0.1 | 0.48 | 20.71 | 20.85 | 20.7 | 5780 |
| 1716846000 | 20.75 | 0.06 | 0.29 | 20.69 | 20.76 | 20.65 | 16063 |
| 1716586800 | 20.69 | -0.02 | -0.10 | 20.66 | 20.7 | 20.56 | 39283 |
| 1716500400 | 20.71 | 0.32 | 1.57 | 20.33 | 20.71 | 20.33 | 13713 |
| 1716414000 | 20.39 | 0 | 0.00 | 20.46 | 20.51 | 20.39 | 3741 |
| 1716327600 | 20.39 | -0.06 | -0.29 | 20.55 | 20.55 | 20.39 | 5287 |
| 1715982000 | 20.45 | -0.16 | -0.78 | 20.61 | 20.61 | 20.4 | 5441 |
| 1715895600 | 20.61 | 0.02 | 0.10 | 20.61 | 20.61 | 20.51 | 8520 |
| 1715809200 | 20.59 | -0.02 | -0.10 | 20.73 | 20.73 | 20.57 | 6546 |
| 1715722800 | 20.61 | -0.3 | -1.43 | 20.8 | 20.8 | 20.58 | 4175 |
| 1715636400 | 20.91 | -0.04 | -0.19 | 20.94 | 20.94 | 20.8 | 7759 |
| 1715377200 | 20.95 | 0.12 | 0.58 | 20.83 | 20.95 | 20.83 | 3600 |
| 1715290800 | 20.83 | -0.19 | -0.90 | 21.05 | 21.05 | 20.83 | 16544 |
| 1715204400 | 21.02 | -0.08 | -0.38 | 21.05 | 21.05 | 20.85 | 14107 |
| 1715118000 | 21.1 | 0 | 0.00 | 21.23 | 21.23 | 21.01 | 2750 |
| 1715031600 | 21.1 | 0.18 | 0.86 | 20.92 | 21.15 | 20.91 | 40981 |
| 1714772400 | 20.92 | 0.08 | 0.38 | 20.75 | 21 | 20.75 | 34963 |
| 1714686000 | 20.84 | 0.29 | 1.41 | 20.55 | 20.84 | 20.55 | 8709 |
| 1714599600 | 20.55 | 0.01 | 0.05 | 20.5 | 20.55 | 20.5 | 9141 |
| 1714513200 | 20.54 | 0.02 | 0.10 | 20.52 | 20.55 | 20.45 | 20624 |
| 1714426800 | 20.52 | 0.12 | 0.59 | 20.5 | 20.59 | 20.5 | 4800 |
| 1714167600 | 20.4 | 0.15 | 0.74 | 20.25 | 20.45 | 20.25 | 2085 |
| 1714081200 | 20.25 | 0 | 0.00 | 20.3 | 20.3 | 20.25 | 800 |
| 1713994800 | 20.25 | -0.16 | -0.78 | 20.5 | 20.5 | 20.25 | 8081 |
| 1713908400 | 20.41 | -0.02 | -0.10 | 20.3 | 20.6 | 20.3 | 3600 |
| 1713822000 | 20.43 | -0.02 | -0.10 | 20.47 | 20.52 | 20.4 | 3400 |
| 1713562800 | 20.45 | 0.12 | 0.59 | 20.32 | 20.55 | 20.32 | 8924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
