Register for real-time alerts, custom portfolio, and market movers
ENB.PF.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 17.55 | -0.13 | -0.74% | 17.53 | 17.55 | 17.44 | 36,946 |
| Jun 06 2024 | 17.68 | -0.11 | -0.62% | 17.74 | 17.76 | 17.63 | 6,462 |
| Jun 05 2024 | 17.79 | -0.11 | -0.61% | 17.90 | 17.90 | 17.79 | 3,452 |
| Jun 04 2024 | 17.90 | -0.10 | -0.56% | 17.99 | 17.99 | 17.90 | 4,090 |
| Jun 03 2024 | 18.00 | -0.09 | -0.50% | 18.05 | 18.05 | 18.00 | 17,352 |
| May 31 2024 | 18.09 | -0.05 | -0.28% | 18.10 | 18.15 | 18.09 | 5,700 |
| May 30 2024 | 18.14 | -0.11 | -0.60% | 18.24 | 18.25 | 18.14 | 5,100 |
| May 29 2024 | 18.25 | -0.13 | -0.71% | 18.30 | 18.30 | 18.25 | 3,900 |
| May 28 2024 | 18.38 | -0.11 | -0.59% | 18.38 | 18.38 | 18.38 | 222 |
| May 27 2024 | 18.49 | 0.26 | 1.43% | 18.34 | 18.49 | 18.34 | 31,484 |
| May 24 2024 | 18.23 | -0.02 | -0.11% | 18.15 | 18.23 | 18.12 | 29,400 |
| May 23 2024 | 18.25 | 0.21 | 1.16% | 18.08 | 18.25 | 18.08 | 3,387 |
| May 22 2024 | 18.04 | -0.14 | -0.77% | 18.10 | 18.21 | 18.04 | 8,890 |
| May 21 2024 | 18.18 | 0.01 | 0.06% | 18.20 | 18.20 | 18.08 | 400 |
| May 17 2024 | 18.17 | -0.03 | -0.16% | 18.19 | 18.19 | 18.17 | 800 |
| May 16 2024 | 18.20 | 0.05 | 0.28% | 18.15 | 18.20 | 18.15 | 48,259 |
| May 15 2024 | 18.15 | -0.19 | -1.04% | 18.15 | 18.15 | 18.15 | 129,566 |
| May 14 2024 | 18.34 | 0.00 | 0.00% | 18.34 | 18.34 | 18.34 | 35 |
| May 13 2024 | 18.34 | -0.01 | -0.05% | 18.39 | 18.40 | 18.20 | 5,325 |
| May 10 2024 | 18.35 | -0.04 | -0.22% | 18.35 | 18.40 | 18.35 | 8,432 |
| May 09 2024 | 18.39 | -0.10 | -0.54% | 18.40 | 18.40 | 18.39 | 143,386 |
| May 08 2024 | 18.49 | 0.04 | 0.22% | 18.39 | 18.49 | 18.39 | 2,200 |
| May 07 2024 | 18.45 | -0.05 | -0.27% | 18.49 | 18.49 | 18.45 | 1,370 |
| May 06 2024 | 18.50 | 0.03 | 0.16% | 18.36 | 18.50 | 18.36 | 6,100 |
| May 03 2024 | 18.47 | -0.03 | -0.16% | 18.57 | 18.75 | 18.47 | 7,616 |
| May 02 2024 | 18.50 | 0.20 | 1.09% | 18.30 | 18.50 | 18.30 | 4,350 |
| May 01 2024 | 18.30 | -0.01 | -0.05% | 18.30 | 18.30 | 18.30 | 201 |
| Apr 30 2024 | 18.31 | 0.16 | 0.88% | 18.15 | 18.31 | 18.15 | 31,469 |
| Apr 29 2024 | 18.15 | 0.09 | 0.50% | 18.15 | 18.15 | 18.15 | 100 |
| Apr 26 2024 | 18.06 | 0.15 | 0.84% | 18.07 | 18.07 | 18.06 | 1,903 |
| Apr 25 2024 | 17.91 | -0.02 | -0.11% | 18.00 | 18.00 | 17.91 | 210 |
| Apr 24 2024 | 17.93 | 0.02 | 0.11% | 18.18 | 18.18 | 17.91 | 2,802 |
| Apr 23 2024 | 17.91 | 0.06 | 0.34% | 17.84 | 17.91 | 17.84 | 915 |
| Apr 22 2024 | 17.85 | -0.05 | -0.28% | 17.85 | 17.85 | 17.85 | 2,129 |
| Apr 19 2024 | 17.90 | -0.10 | -0.56% | 17.90 | 17.90 | 17.83 | 54,652 |
| Apr 18 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 50 |
| Apr 17 2024 | 18.00 | 0.08 | 0.45% | 17.92 | 18.00 | 17.80 | 98,640 |
| Apr 16 2024 | 17.92 | 0.32 | 1.82% | 17.92 | 17.92 | 17.92 | 4,840 |
| Apr 15 2024 | 17.60 | -0.35 | -1.95% | 17.95 | 17.95 | 17.60 | 4,708 |
| Apr 12 2024 | 17.95 | 0.00 | 0.00% | 18.00 | 18.00 | 17.95 | 707 |
| Apr 11 2024 | 17.95 | 0.05 | 0.28% | 17.95 | 17.95 | 17.95 | 1,200 |
| Apr 10 2024 | 17.90 | 0.05 | 0.28% | 17.84 | 17.90 | 17.84 | 2,804 |
| Apr 09 2024 | 17.85 | 0.04 | 0.22% | 17.81 | 17.90 | 17.81 | 4,400 |
| Apr 08 2024 | 17.81 | -0.01 | -0.06% | 17.83 | 17.83 | 17.81 | 2,100 |
| Apr 05 2024 | 17.82 | 0.12 | 0.68% | 17.44 | 17.82 | 17.44 | 6,400 |
| Apr 04 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 425 |
| Apr 03 2024 | 17.70 | 0.20 | 1.14% | 17.56 | 17.70 | 17.56 | 2,500 |
| Apr 02 2024 | 17.50 | 0.00 | 0.00% | 17.55 | 17.60 | 17.50 | 13,307 |
| Apr 01 2024 | 17.50 | 0.06 | 0.34% | 17.50 | 17.50 | 17.50 | 100 |
| Mar 28 2024 | 17.44 | 0.03 | 0.17% | 17.51 | 17.60 | 17.44 | 3,000 |
| Mar 27 2024 | 17.41 | -0.18 | -1.02% | 17.58 | 17.58 | 17.41 | 1,500 |
| Mar 26 2024 | 17.59 | 0.04 | 0.23% | 17.43 | 17.59 | 17.43 | 644 |
| Mar 25 2024 | 17.55 | -0.10 | -0.57% | 17.60 | 17.60 | 17.55 | 30,000 |
| Mar 22 2024 | 17.65 | 0.14 | 0.80% | 17.56 | 17.65 | 17.56 | 1,300 |
| Mar 21 2024 | 17.51 | 0.06 | 0.34% | 17.50 | 17.51 | 17.40 | 7,969 |
| Mar 20 2024 | 17.45 | 0.00 | 0.00% | 17.49 | 17.49 | 17.45 | 5,172 |
| Mar 19 2024 | 17.45 | 0.04 | 0.23% | 17.41 | 17.50 | 17.41 | 13,088 |
| Mar 18 2024 | 17.41 | 0.06 | 0.35% | 17.41 | 17.41 | 17.41 | 700 |
| Mar 15 2024 | 17.35 | 0.00 | 0.00% | 17.35 | 17.35 | 17.35 | 6,200 |
| Mar 14 2024 | 17.35 | 0.00 | 0.00% | 17.35 | 17.35 | 17.35 | 25 |
| Mar 13 2024 | 17.35 | -0.09 | -0.52% | 17.35 | 17.35 | 17.35 | 1,401 |
| Mar 12 2024 | 17.44 | 0.14 | 0.81% | 17.39 | 17.45 | 17.39 | 2,735 |
| Mar 11 2024 | 17.30 | 0.03 | 0.17% | 17.35 | 17.35 | 17.30 | 1,925 |
