Enbridge Inc (ENB.PF.E)
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 |
|---|---|---|---|---|---|---|---|
| 1720647600 | 17.61 | 0.01 | 0.06 | 17.45 | 17.61 | 17.45 | 2600 |
| 1720561200 | 17.6 | 0.11 | 0.63 | 17.55 | 17.6 | 17.5 | 27500 |
| 1720474800 | 17.49 | -0.01 | -0.06 | 17.5 | 17.52 | 17.49 | 12800 |
| 1720215600 | 17.5 | 0.12 | 0.69 | 17.35 | 17.5 | 17.35 | 13600 |
| 1720129200 | 17.38 | 0.17 | 0.99 | 17.32 | 17.38 | 17.32 | 4263 |
| 1720042800 | 17.21 | -0.09 | -0.52 | 17.21 | 17.21 | 17.21 | 1400 |
| 1719956400 | 17.3 | -0.08 | -0.46 | 17.36 | 17.36 | 17.3 | 46198 |
| 1719610800 | 17.38 | 0.53 | 3.15 | 17.13 | 17.38 | 17.13 | 11660 |
| 1719524400 | 16.85 | 0.21 | 1.26 | 16.649999 | 16.85 | 16.649999 | 5680 |
| 1719438000 | 16.64 | 0.25 | 1.53 | 16.51 | 16.64 | 16.5 | 5326 |
| 1719351600 | 16.39 | -0.03 | -0.18 | 16.45 | 16.45 | 16.39 | 6157 |
| 1719265200 | 16.42 | 0.18 | 1.11 | 16.36 | 16.42 | 16.36 | 2900 |
| 1719006000 | 16.239999 | 0.22 | 1.37 | 16.059999 | 16.239999 | 16.059999 | 14500 |
| 1718919600 | 16.02 | 0.28 | 1.78 | 15.8 | 16.02 | 15.8 | 19400 |
| 1718833200 | 15.74 | -0.27 | -1.69 | 16.01 | 16.07 | 15.74 | 34096 |
| 1718746800 | 16.01 | 0.13 | 0.82 | 16.03 | 16.07 | 16.01 | 6356 |
| 1718660400 | 15.88 | -0.25 | -1.55 | 16.17 | 16.17 | 15.83 | 6905 |
| 1718401200 | 16.129999 | -0.27 | -1.65 | 16.2 | 16.239999 | 16.129999 | 4768 |
| 1718314800 | 16.399999 | -0.05 | -0.30 | 16.48 | 16.48 | 16.35 | 5201 |
| 1718228400 | 16.45 | -0.15 | -0.90 | 16.55 | 16.55 | 16.45 | 5136 |
| 1718142000 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1718055600 | 16.6 | 0.15 | 0.91 | 16.649999 | 16.649999 | 16.6 | 2700 |
| 1717796400 | 16.45 | -0.15 | -0.90 | 16.649999 | 16.66 | 16.45 | 7080 |
| 1717710000 | 16.6 | -0.4 | -2.35 | 16.8 | 17 | 16.6 | 10100 |
| 1717623600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 2300 |
| 1717537200 | 17 | -0.17 | -0.99 | 17.05 | 17.05 | 17 | 2401 |
| 1717450800 | 17.17 | 0.07 | 0.41 | 17.17 | 17.17 | 17.17 | 100 |
| 1717191600 | 17.1 | 0 | 0.00 | 17.15 | 17.15 | 17.1 | 500 |
| 1717105200 | 17.1 | -0.05 | -0.29 | 17.16 | 17.16 | 17.1 | 77200 |
| 1717018800 | 17.15 | -0.1 | -0.58 | 17.21 | 17.21 | 17.15 | 3200 |
| 1716932400 | 17.25 | 0 | 0.00 | 17.22 | 17.26 | 17.15 | 5855 |
| 1716846000 | 17.25 | 0 | 0.00 | 17.15 | 17.25 | 17.15 | 15696 |
| 1716586800 | 17.25 | 0.07 | 0.41 | 17.22 | 17.25 | 17.2 | 9800 |
| 1716500400 | 17.18 | 0.26 | 1.54 | 17.05 | 17.18 | 17.05 | 10748 |
| 1716414000 | 16.92 | -0.13 | -0.76 | 16.97 | 17 | 16.92 | 10279 |
| 1716327600 | 17.05 | 0.05 | 0.29 | 17.01 | 17.05 | 16.96 | 4466 |
| 1715982000 | 17 | -0.05 | -0.29 | 16.97 | 17 | 16.95 | 37200 |
| 1715895600 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1715809200 | 17.05 | 0.09 | 0.53 | 16.99 | 17.05 | 16.99 | 33063 |
| 1715722800 | 16.96 | -0.3 | -1.74 | 17.12 | 17.12 | 16.96 | 2100 |
| 1715636400 | 17.26 | 0.01 | 0.06 | 17.24 | 17.26 | 17.23 | 14928 |
| 1715377200 | 17.25 | 0.03 | 0.17 | 17.22 | 17.25 | 17.22 | 13933 |
| 1715290800 | 17.22 | -0.02 | -0.12 | 17.22 | 17.22 | 17.22 | 205 |
| 1715204400 | 17.24 | 0 | 0.00 | 17.24 | 17.24 | 17.24 | 1700 |
| 1715118000 | 17.24 | 0 | 0.00 | 17.24 | 17.24 | 17.24 | 2000 |
| 1715031600 | 17.24 | 0.04 | 0.23 | 17.25 | 17.29 | 17.2 | 4300 |
| 1714772400 | 17.2 | 0.01 | 0.06 | 17.2 | 17.28 | 17.2 | 17283 |
| 1714686000 | 17.19 | 0 | 0.00 | 17.1 | 17.19 | 16.95 | 57527 |
| 1714599600 | 17.19 | 0.19 | 1.12 | 17.19 | 17.19 | 17.19 | 501 |
| 1714513200 | 17 | 0.03 | 0.18 | 16.98 | 17 | 16.95 | 11543 |
| 1714426800 | 16.97 | 0.04 | 0.24 | 16.92 | 16.97 | 16.9 | 45100 |
| 1714167600 | 16.93 | 0.16 | 0.95 | 16.89 | 16.93 | 16.89 | 1982 |
| 1714081200 | 16.77 | 0 | 0.00 | 16.77 | 16.77 | 16.77 | 0 |
| 1713994800 | 16.77 | 0 | 0.00 | 17 | 17 | 16.77 | 5127 |
| 1713908400 | 16.77 | 0 | 0.00 | 16.77 | 16.77 | 16.77 | 100 |
| 1713822000 | 16.77 | -0.01 | -0.06 | 16.8 | 16.8 | 16.77 | 1985 |
| 1713562800 | 16.78 | -0.02 | -0.12 | 16.78 | 16.78 | 16.78 | 1034 |
| 1713476400 | 16.8 | -0.02 | -0.12 | 16.96 | 16.96 | 16.76 | 309500 |
| 1713390000 | 16.82 | 0.07 | 0.42 | 16.82 | 16.82 | 16.82 | 500 |
| 1713303600 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 40 |
| 1713217200 | 16.75 | -0.15 | -0.89 | 16.96 | 16.96 | 16.75 | 12900 |
| 1712958000 | 16.9 | -0.1 | -0.59 | 17.01 | 17.01 | 16.9 | 11249 |
| 1712871600 | 17 | 0.01 | 0.06 | 17.06 | 17.07 | 16.99 | 1194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
