Enbridge Inc (ENB.PF.C)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 18.17 | -0.14 | -0.76 | 18.27 | 18.3 | 18.17 | 5710 |
| 1721943600 | 18.31 | -0.14 | -0.76 | 18.22 | 18.33 | 18.22 | 26220 |
| 1721857200 | 18.45 | -0.02 | -0.11 | 18.32 | 18.45 | 18.31 | 3200 |
| 1721770800 | 18.47 | 0.26 | 1.43 | 18.25 | 18.54 | 18.2 | 152400 |
| 1721684400 | 18.21 | 0.21 | 1.17 | 18.15 | 18.23 | 18.15 | 9849 |
| 1721425200 | 18 | -0.04 | -0.22 | 18.06 | 18.15 | 17.98 | 56317 |
| 1721338800 | 18.04 | 0.19 | 1.06 | 17.83 | 18.04 | 17.8 | 11400 |
| 1721252400 | 17.85 | 0.03 | 0.17 | 17.83 | 17.85 | 17.83 | 5251 |
| 1721166000 | 17.82 | -0.15 | -0.83 | 17.84 | 17.97 | 17.81 | 90193 |
| 1721079600 | 17.97 | -0.05 | -0.28 | 17.73 | 17.97 | 17.73 | 6180 |
| 1720820400 | 18.02 | 0.03 | 0.17 | 17.86 | 18.05 | 17.86 | 8583 |
| 1720734000 | 17.99 | 0.04 | 0.22 | 17.99 | 18 | 17.88 | 4900 |
| 1720647600 | 17.95 | 0.01 | 0.06 | 17.93 | 18 | 17.93 | 9305 |
| 1720561200 | 17.94 | 0.19 | 1.07 | 17.75 | 17.94 | 17.75 | 79711 |
| 1720474800 | 17.75 | 0.04 | 0.23 | 17.78 | 17.79 | 17.75 | 29211 |
| 1720215600 | 17.71 | 0.06 | 0.34 | 17.56 | 17.78 | 17.56 | 5072 |
| 1720129200 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 3000 |
| 1720042800 | 17.65 | 0.1 | 0.57 | 17.54 | 17.65 | 17.54 | 11812 |
| 1719956400 | 17.55 | -0.04 | -0.23 | 17.46 | 17.55 | 17.45 | 11071 |
| 1719610800 | 17.59 | 0.32 | 1.85 | 17.25 | 17.59 | 17.23 | 28014 |
| 1719524400 | 17.27 | 0.44 | 2.61 | 16.98 | 17.27 | 16.98 | 12031 |
| 1719438000 | 16.83 | 0.23 | 1.39 | 16.84 | 16.84 | 16.77 | 11721 |
| 1719351600 | 16.6 | 0.03 | 0.18 | 16.75 | 16.75 | 16.6 | 12322 |
| 1719265200 | 16.57 | 0.13 | 0.79 | 16.45 | 16.57 | 16.45 | 1832 |
| 1719006000 | 16.44 | 0.09 | 0.55 | 16.35 | 16.5 | 16.35 | 7500 |
| 1718919600 | 16.35 | 0.24 | 1.49 | 16.11 | 16.35 | 16.05 | 6317 |
| 1718833200 | 16.11 | -0.11 | -0.68 | 16.26 | 16.26 | 16.11 | 11643 |
| 1718746800 | 16.219999 | -0.08 | -0.49 | 16.44 | 16.57 | 16.219999 | 14717 |
| 1718660400 | 16.3 | -0.35 | -2.10 | 16.78 | 16.78 | 16.3 | 6500 |
| 1718401200 | 16.649999 | -0.02 | -0.12 | 16.75 | 16.75 | 16.6 | 11500 |
| 1718314800 | 16.67 | -0.1 | -0.60 | 16.8 | 16.8 | 16.67 | 7431 |
| 1718228400 | 16.77 | -0.23 | -1.35 | 17 | 17.04 | 16.77 | 6802 |
| 1718142000 | 17 | -0.1 | -0.58 | 17.08 | 17.08 | 17 | 8417 |
| 1718055600 | 17.1 | 0.1 | 0.59 | 17 | 17.1 | 17 | 8825 |
| 1717796400 | 17 | -0.12 | -0.70 | 17 | 17.07 | 17 | 4200 |
| 1717710000 | 17.12 | -0.21 | -1.21 | 17.25 | 17.25 | 17.12 | 16800 |
| 1717623600 | 17.33 | -0.05 | -0.29 | 17.4 | 17.4 | 17.33 | 5495 |
| 1717537200 | 17.38 | -0.07 | -0.40 | 17.665 | 17.665 | 17.38 | 2711 |
| 1717450800 | 17.45 | -0.13 | -0.74 | 17.36 | 17.5 | 17.36 | 3657 |
| 1717191600 | 17.58 | 0.09 | 0.51 | 17.51 | 17.58 | 17.5 | 1761 |
| 1717105200 | 17.49 | -0.08 | -0.46 | 17.52 | 17.52 | 17.49 | 9200 |
| 1717018800 | 17.57 | -0.08 | -0.45 | 17.6 | 17.6 | 17.57 | 30700 |
| 1716932400 | 17.65 | 0 | 0.00 | 17.64 | 17.65 | 17.56 | 6059 |
| 1716846000 | 17.65 | 0.07 | 0.40 | 17.56 | 17.65 | 17.55 | 20506 |
| 1716586800 | 17.58 | -0.03 | -0.17 | 17.62 | 17.62 | 17.58 | 2400 |
| 1716500400 | 17.61 | 0.32 | 1.85 | 17.44 | 17.61 | 17.43 | 14747 |
| 1716414000 | 17.29 | -0.22 | -1.26 | 17.46 | 17.46 | 17.29 | 15247 |
| 1716327600 | 17.51 | -0.04 | -0.23 | 17.55 | 17.55 | 17.51 | 11001 |
| 1715982000 | 17.55 | -0.06 | -0.34 | 17.54 | 17.55 | 17.48 | 56970 |
| 1715895600 | 17.61 | 0.06 | 0.34 | 17.55 | 17.65 | 17.53 | 4431 |
| 1715809200 | 17.55 | 0.04 | 0.23 | 17.59 | 17.6 | 17.55 | 1700 |
| 1715722800 | 17.51 | -0.26 | -1.46 | 17.59 | 17.6 | 17.5 | 11700 |
| 1715636400 | 17.77 | 0.05 | 0.28 | 17.75 | 17.77 | 17.7 | 19022 |
| 1715377200 | 17.72 | -0.03 | -0.17 | 17.64 | 17.72 | 17.64 | 1600 |
| 1715290800 | 17.75 | 0.05 | 0.28 | 17.73 | 17.79 | 17.73 | 1810 |
| 1715204400 | 17.7 | -0.03 | -0.17 | 17.81 | 17.81 | 17.7 | 8300 |
| 1715118000 | 17.73 | -0.08 | -0.45 | 17.78 | 17.8 | 17.73 | 12298 |
| 1715031600 | 17.81 | 0.1 | 0.56 | 17.88 | 17.88 | 17.81 | 6400 |
| 1714772400 | 17.71 | -0.07 | -0.39 | 17.75 | 17.9 | 17.71 | 4336 |
| 1714686000 | 17.78 | 0.23 | 1.31 | 17.57 | 17.78 | 17.57 | 8953 |
| 1714599600 | 17.55 | 0.03 | 0.17 | 17.54 | 17.55 | 17.54 | 2000 |
| 1714513200 | 17.52 | 0.03 | 0.17 | 17.42 | 17.52 | 17.41 | 11140 |
| 1714426800 | 17.49 | 0.24 | 1.39 | 17.37 | 17.49 | 17.36 | 7359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
