Home
Investing
Stocks
Canada
TSX
Enbridge Inc (ENB)
Enbridge Inc (ENB) Historical

Enbridge Inc (ENB)

61.88

0.30

(0.49%)

Closed July 20 4:12PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.98	1.6091954023	60.9	62.25	60.44	6909701	61.72598797	CS
4	-0.28	-0.45045045045	62.16	62.48	59.68	5944331	61.29842652	CS
12	-2.31	-3.59869138495	64.19	65.15	59.68	8829720	62.98411626	CS
26	-2.37	-3.68871595331	64.25	65.62	56.51	8804672	62.52400418	CS
52	12.4	25.0606305578	49.48	65.62	49.35	8866478	59.67936323	CS
156	7.37	13.5204549624	54.51	65.62	42.75	8161298	53.82820547	CS
260	20.26	48.6785199423	41.62	65.62	35.8	8304327	51.70329679	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752874800	61.88	0.3	0.49	61.62	62.15	61.47	3629174
1752788400	61.58	-0.33	-0.53	61.75	62.07	61.41	5116685
1752702000	61.91	-0.19	-0.31	62.1	62.25	61.54	6974526
1752615600	62.1	0.18	0.29	61.8	62.2	61.1	7344857
1752529200	61.92	0.95	1.56	61	61.94	60.77	8569823
1752270000	60.97	0.17	0.28	60.9	61.07	60.44	6542612
1752183600	60.8	0.85	1.42	60	60.85	59.68	10934399
1752097200	59.95	-0.6	-0.99	60.66	60.67	59.94	3569986
1752010800	60.55	0.23	0.38	60.3	60.61	60.1	4574428
1751924400	60.32	-0.57	-0.94	60.89	60.9	60.13	6169717
1751665200	60.89	-0.02	-0.03	60.92	60.98	60.77	814749
1751578800	60.91	0.06	0.10	61.07	61.07	60.55	3414835
1751492400	60.85	-0.9	-1.46	61.35	61.48	60.19	7005383
1751319600	61.75	0.35	0.57	61.19	61.77	60.88	4967784
1751060400	61.4	-0.14	-0.23	61.4	61.88	61.05	7194888
1750974000	61.54	0.5	0.82	60.93	61.6	60.93	4598436
1750887600	61.04	-0.8	-1.29	61.71	61.75	60.85	5231402
1750801200	61.84	0.16	0.26	61.52	62	61.26	5000638
1750714800	61.68	0.15	0.24	61.62	62.48	61.5	5715879
1750455600	61.53	0.05	0.08	62.16	62.16	61.37	9201263
1750369200	61.48	-0.17	-0.28	61.61	61.77	61.29	1237780
1750282800	61.65	-1.1	-1.75	62.61	62.63	61.09	6126954
1750196400	62.75	0.34	0.54	62.61	62.82	62.36	7865733
1750110000	62.41	-0.96	-1.51	63.25	63.7	62.2	11901429
1749850800	63.37	-0.32	-0.50	63.47	63.87	63.04	8049055
1749764400	63.69	1	1.60	62.85	63.69	62.84	5820171
1749678000	62.69	-0.04	-0.06	62.86	62.88	62.33	7807337
1749591600	62.73	0.03	0.05	62.77	63.21	62.33	8789305
1749505200	62.7	-1	-1.57	63.69	63.69	62.66	7217915
1749246000	63.7	-0.32	-0.50	64.069999	64.16	63.59	4537270
1749159600	64.019999	0.13	0.20	64.19	64.2	63.66	8341152
1749073200	63.89	-0.72	-1.11	64.62	64.83	63.87	6304648
1748986800	64.61	0.03	0.05	64.75	65.09	64.569999	9153675
1748900400	64.58	0.71	1.11	63.69	64.73	63.52	9913819
1748641200	63.87	0.55	0.87	63.21	63.9	63.08	9172541
1748554800	63.32	0.25	0.40	63.16	63.32	62.71	5251958
1748468400	63.07	-0.57	-0.90	63.53	63.64	62.99	8287937
1748382000	63.64	0.16	0.25	63.36	63.95	63.35	10116295
1748295600	63.48	0.22	0.35	63.55	63.72	63.34	2902292
1748036400	63.26	0.6	0.96	62.47	63.26	62.28	7020775
1747950000	62.66	-0.54	-0.85	63.77	63.77	62.49	10632003
1747863600	63.2	-0.3	-0.47	63.94	63.94	62.31	11640143
1747777200	63.5	0.77	1.23	62.6	63.76	62.6	16370624
1747431600	62.73	0.02	0.03	62.79	62.9	62.58	14806072
1747345200	62.71	-0.04	-0.06	61.64	62.72	61.64	25066183
1747258800	62.75	0.63	1.01	62.32	62.77	61.92	4136933
1747172400	62.12	-0.17	-0.27	62.79	62.79	61.96	16369540
1747086000	62.29	-2.01	-3.13	64.55	64.569999	61.45	18481143
1746826800	64.3	0.51	0.80	64.75	64.879999	63.5	19433304
1746740400	63.79	-0.95	-1.47	64.83	65.03	63.72	15974532
1746654000	64.739999	1.17	1.84	63.67	64.739999	63.67	15140861
1746567600	63.57	-0.77	-1.20	64.44	64.709999	63.44	17644983
1746481200	64.34	-0.39	-0.60	64.64	64.79	63.84	18435739
1746222000	64.73	0.32	0.50	64.72	64.73	64.099999	4729910
1746135600	64.41	-0.06	-0.09	64.41	65.15	63.98	10455235
1746049200	64.47	-0.05	-0.08	64.489999	64.62	63.83	9679976
1745962800	64.519999	0.07	0.11	64.48	64.9	64.45	7036968
1745876400	64.45	0.44	0.69	63.9	64.55	63.71	9334866
1745617200	64.01	-0.24	-0.37	64.19	64.459999	63.76	7994400
1745530800	64.25	0.95	1.50	63.55	64.48	63.19	7431582
1745444400	63.3	0.19	0.30	63.5	63.5	62.67	3753949
1745358000	63.11	0.85	1.37	62.74	63.51	62.6	8668737
1745271600	62.26	-0.56	-0.89	62.63	62.91	61.77	4410058