Enbridge Inc (ENB.PR.T)
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 |
|---|---|---|---|---|---|---|---|
| 1741988400 | 20.9 | 0.15 | 0.72 | 21 | 21 | 20.8 | 2983 |
| 1741902000 | 20.75 | 0.02 | 0.10 | 20.95 | 20.95 | 20.75 | 8973 |
| 1741815600 | 20.73 | -0.12 | -0.58 | 20.83 | 20.88 | 20.73 | 17680 |
| 1741729200 | 20.85 | -0.22 | -1.04 | 21 | 21 | 20.83 | 78418 |
| 1741642800 | 21.07 | 0.03 | 0.14 | 21.13 | 21.13 | 21 | 55100 |
| 1741387200 | 21.04 | -0.06 | -0.28 | 21.05 | 21.1 | 21.04 | 18200 |
| 1741300800 | 21.1 | 0 | 0.00 | 21.21 | 21.21 | 21.02 | 7458 |
| 1741214400 | 21.1 | -0.03 | -0.14 | 21.13 | 21.15 | 21.09 | 57420 |
| 1741128000 | 21.13 | -0.11 | -0.52 | 21.25 | 21.25 | 21.09 | 18088 |
| 1741041600 | 21.24 | 0 | 0.00 | 21.24 | 21.27 | 21.24 | 8131 |
| 1740782400 | 21.24 | 0 | 0.00 | 21.25 | 21.3 | 21.15 | 9844 |
| 1740696000 | 21.24 | 0.04 | 0.19 | 21.21 | 21.26 | 21.21 | 7500 |
| 1740609600 | 21.2 | 0.03 | 0.14 | 21.16 | 21.2 | 21.13 | 5924 |
| 1740523200 | 21.17 | -0.09 | -0.42 | 21.26 | 21.26 | 21.17 | 8598 |
| 1740436800 | 21.26 | 0.03 | 0.14 | 21.35 | 21.35 | 21.26 | 4908 |
| 1740177600 | 21.23 | -0.07 | -0.33 | 21.35 | 21.35 | 21.23 | 112836 |
| 1740091200 | 21.3 | -0.04 | -0.19 | 21.35 | 21.35 | 21.3 | 23315 |
| 1740004800 | 21.34 | 0.04 | 0.19 | 21.3 | 21.34 | 21.26 | 12185 |
| 1739918400 | 21.3 | -0.04 | -0.19 | 21.3 | 21.32 | 21.25 | 4100 |
| 1739572800 | 21.34 | -0.22 | -1.02 | 21.4 | 21.4 | 21.21 | 19941 |
| 1739486400 | 21.56 | 0.06 | 0.28 | 21.6 | 21.6 | 21.5 | 8818 |
| 1739400000 | 21.5 | -0.05 | -0.23 | 21.55 | 21.56 | 21.46 | 69124 |
| 1739313600 | 21.55 | 0.12 | 0.56 | 21.47 | 21.55 | 21.46 | 4623 |
| 1739227200 | 21.43 | 0.02 | 0.09 | 21.31 | 21.43 | 21.31 | 14375 |
| 1738968000 | 21.41 | -0.05 | -0.23 | 21.45 | 21.5 | 21.37 | 14721 |
| 1738881600 | 21.46 | 0.03 | 0.14 | 21.52 | 21.56 | 21.46 | 5642 |
| 1738795200 | 21.43 | -0.05 | -0.23 | 21.49 | 21.57 | 21.43 | 7292 |
| 1738708800 | 21.48 | 0.06 | 0.28 | 21.73 | 21.73 | 21.48 | 37893 |
| 1738622400 | 21.42 | -0.13 | -0.60 | 21.5 | 21.5 | 21.21 | 41153 |
| 1738363200 | 21.55 | 0.05 | 0.23 | 21.6 | 21.6 | 21.54 | 12129 |
| 1738276800 | 21.5 | 0.03 | 0.14 | 21.49 | 21.53 | 21.49 | 9430 |
| 1738190400 | 21.47 | -0.09 | -0.42 | 21.6 | 21.6 | 21.47 | 4400 |
| 1738104000 | 21.56 | -0.12 | -0.55 | 21.72 | 21.72 | 21.56 | 11830 |
| 1738017600 | 21.68 | -0.1 | -0.46 | 21.79 | 21.79 | 21.64 | 2895 |
| 1737758400 | 21.78 | 0.08 | 0.37 | 21.71 | 21.78 | 21.71 | 3400 |
| 1737672000 | 21.7 | -0.06 | -0.28 | 21.75 | 21.75 | 21.7 | 9607 |
| 1737585600 | 21.76 | 0 | 0.00 | 21.76 | 21.81 | 21.75 | 7880 |
| 1737499200 | 21.76 | 0.18 | 0.83 | 21.68 | 21.76 | 21.62 | 17361 |
| 1737412800 | 21.58 | 0.07 | 0.33 | 21.55 | 21.58 | 21.5 | 2701 |
| 1737153600 | 21.51 | 0.05 | 0.23 | 21.41 | 21.55 | 21.41 | 29415 |
| 1737067200 | 21.46 | 0.11 | 0.52 | 21.33 | 21.46 | 21.33 | 6900 |
| 1736980800 | 21.35 | 0.1 | 0.47 | 21.23 | 21.35 | 21.23 | 9435 |
| 1736894400 | 21.25 | -0.06 | -0.28 | 21.3 | 21.35 | 21.25 | 63890 |
| 1736808000 | 21.31 | -0.05 | -0.23 | 21.35 | 21.38 | 21.29 | 8405 |
| 1736548800 | 21.36 | -0.14 | -0.65 | 21.61 | 21.61 | 21.36 | 9400 |
| 1736462400 | 21.5 | -0.02 | -0.09 | 21.51 | 21.59 | 21.48 | 12200 |
| 1736376000 | 21.52 | 0.07 | 0.33 | 21.5 | 21.52 | 21.39 | 9025 |
| 1736289600 | 21.45 | -0.03 | -0.14 | 21.53 | 21.53 | 21.45 | 10379 |
| 1736203200 | 21.48 | 0.07 | 0.33 | 21.45 | 21.5 | 21.45 | 3926 |
| 1735944000 | 21.41 | 0.1 | 0.47 | 21.39 | 21.41 | 21.31 | 6367 |
| 1735857600 | 21.31 | 0.11 | 0.52 | 21.23 | 21.36 | 21.16 | 15802 |
| 1735684800 | 21.2 | 0.19 | 0.90 | 21.01 | 21.2 | 21.01 | 8518 |
| 1735598400 | 21.01 | 0.06 | 0.29 | 20.94 | 21.01 | 20.9 | 4106 |
| 1735339200 | 20.95 | 0.02 | 0.10 | 20.95 | 20.97 | 20.93 | 4514 |
| 1735069200 | 20.93 | 0.06 | 0.29 | 20.83 | 20.93 | 20.83 | 1800 |
| 1734993600 | 20.87 | -0.08 | -0.38 | 20.83 | 20.95 | 20.83 | 2177 |
| 1734734400 | 20.95 | 0.18 | 0.87 | 20.69 | 20.95 | 20.69 | 7765 |
| 1734648000 | 20.77 | -0.09 | -0.43 | 20.82 | 20.92 | 20.76 | 157600 |
| 1734561600 | 20.86 | 0.09 | 0.43 | 20.72 | 20.94 | 20.72 | 32939 |
| 1734475200 | 20.77 | -0.15 | -0.72 | 20.9 | 20.9 | 20.77 | 12190 |
| 1734388800 | 20.92 | 0.12 | 0.58 | 20.79 | 20.92 | 20.78 | 14558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
