Enbridge Inc (ENB.PF.G)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 17.78 | -0.02 | -0.11 | 17.73 | 17.9 | 17.73 | 4543 |
| 1721943600 | 17.8 | -0.06 | -0.34 | 17.71 | 17.8 | 17.71 | 43500 |
| 1721857200 | 17.86 | -0.09 | -0.50 | 17.79 | 17.9 | 17.79 | 1300 |
| 1721770800 | 17.95 | 0.17 | 0.96 | 17.78 | 17.95 | 17.78 | 3900 |
| 1721684400 | 17.78 | -0.1 | -0.56 | 17.75 | 17.78 | 17.74 | 3700 |
| 1721425200 | 17.88 | 0 | 0.00 | 17.88 | 17.88 | 17.88 | 0 |
| 1721338800 | 17.88 | 0.13 | 0.73 | 17.68 | 17.88 | 17.68 | 300 |
| 1721252400 | 17.75 | 0.03 | 0.17 | 17.76 | 17.76 | 17.75 | 3600 |
| 1721166000 | 17.72 | 0.07 | 0.40 | 17.71 | 17.72 | 17.7 | 1603 |
| 1721079600 | 17.65 | 0.05 | 0.28 | 17.75 | 17.75 | 17.65 | 3510 |
| 1720820400 | 17.6 | -0.13 | -0.73 | 17.71 | 17.71 | 17.6 | 2400 |
| 1720734000 | 17.73 | 0.06 | 0.34 | 17.65 | 17.73 | 17.64 | 46179 |
| 1720647600 | 17.67 | 0.02 | 0.11 | 17.6 | 17.67 | 17.6 | 6400 |
| 1720561200 | 17.65 | 0.24 | 1.38 | 17.4 | 17.65 | 17.4 | 37610 |
| 1720474800 | 17.41 | 0 | 0.00 | 17.41 | 17.41 | 17.41 | 0 |
| 1720215600 | 17.41 | 0.02 | 0.12 | 17.3 | 17.41 | 17.3 | 2400 |
| 1720129200 | 17.39 | 0.14 | 0.81 | 17.26 | 17.39 | 17.26 | 1420 |
| 1720042800 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1719956400 | 17.25 | 0.06 | 0.35 | 17.18 | 17.25 | 17.18 | 4500 |
| 1719610800 | 17.19 | 0.34 | 2.02 | 16.9 | 17.21 | 16.9 | 9435 |
| 1719524400 | 16.85 | 0.17 | 1.02 | 16.75 | 16.85 | 16.75 | 1864 |
| 1719438000 | 16.68 | 0.4 | 2.46 | 16.44 | 16.68 | 16.44 | 8751 |
| 1719351600 | 16.28 | -0.12 | -0.73 | 16.379999 | 16.39 | 16.28 | 7271 |
| 1719265200 | 16.399999 | 0.3 | 1.86 | 16.14 | 16.399999 | 16.14 | 4400 |
| 1719006000 | 16.1 | 0.06 | 0.37 | 16.07 | 16.1 | 16.07 | 5900 |
| 1718919600 | 16.04 | 0.49 | 3.15 | 15.53 | 16.04 | 15.53 | 8000 |
| 1718833200 | 15.55 | -0.42 | -2.63 | 15.97 | 15.97 | 15.55 | 2288 |
| 1718746800 | 15.97 | 0.2 | 1.27 | 15.94 | 16.059999 | 15.94 | 5008 |
| 1718660400 | 15.77 | -0.4 | -2.47 | 16.11 | 16.11 | 15.77 | 3290 |
| 1718401200 | 16.17 | -0.12 | -0.74 | 16.129999 | 16.17 | 16.129999 | 403 |
| 1718314800 | 16.29 | -0.11 | -0.67 | 16.35 | 16.35 | 16.29 | 4854 |
| 1718228400 | 16.399999 | -0.1 | -0.61 | 16.45 | 16.489999 | 16.399999 | 3000 |
| 1718142000 | 16.5 | 0.13 | 0.79 | 16.5 | 16.5 | 16.489999 | 2500 |
| 1718055600 | 16.37 | -0.02 | -0.12 | 16.39 | 16.489999 | 16.37 | 300 |
| 1717796400 | 16.39 | -0.32 | -1.92 | 16.6 | 16.6 | 16.39 | 4877 |
| 1717710000 | 16.71 | -0.13 | -0.77 | 16.719999 | 16.719999 | 16.71 | 799 |
| 1717623600 | 16.84 | -0.06 | -0.36 | 16.81 | 16.84 | 16.8 | 3850 |
| 1717537200 | 16.9 | -0.03 | -0.18 | 16.82 | 16.9 | 16.81 | 1200 |
| 1717450800 | 16.93 | -0.07 | -0.41 | 16.94 | 16.94 | 16.88 | 600 |
| 1717191600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1717105200 | 17 | 0 | 0.00 | 16.99 | 17 | 16.97 | 6685 |
| 1717018800 | 17 | -0.1 | -0.58 | 17.05 | 17.05 | 17 | 7635 |
| 1716932400 | 17.1 | -0.03 | -0.18 | 17.09 | 17.1 | 17.01 | 15400 |
| 1716846000 | 17.13 | 0.18 | 1.06 | 16.97 | 17.13 | 16.97 | 16116 |
| 1716586800 | 16.95 | 0.01 | 0.06 | 16.95 | 17 | 16.95 | 6200 |
| 1716500400 | 16.94 | 0.09 | 0.53 | 16.94 | 16.94 | 16.94 | 3125 |
| 1716414000 | 16.85 | 0.03 | 0.18 | 16.88 | 16.88 | 16.75 | 29100 |
| 1716327600 | 16.82 | 0 | 0.00 | 16.82 | 16.82 | 16.82 | 0 |
| 1715982000 | 16.82 | -0.1 | -0.59 | 16.9 | 16.9 | 16.82 | 3930 |
| 1715895600 | 16.92 | -0.04 | -0.24 | 16.92 | 16.92 | 16.92 | 700 |
| 1715809200 | 16.96 | -0.01 | -0.06 | 16.98 | 16.98 | 16.96 | 400 |
| 1715722800 | 16.97 | -0.17 | -0.99 | 16.98 | 16.98 | 16.97 | 2700 |
| 1715636400 | 17.14 | 0.08 | 0.47 | 17.05 | 17.15 | 17.05 | 6823 |
| 1715377200 | 17.06 | 0.01 | 0.06 | 17.06 | 17.15 | 17.06 | 21862 |
| 1715290800 | 17.05 | 0 | 0.00 | 17.03 | 17.18 | 17.03 | 780 |
| 1715204400 | 17.05 | 0 | 0.00 | 17.13 | 17.14 | 17.05 | 3000 |
| 1715118000 | 17.05 | -0.01 | -0.06 | 17.1 | 17.12 | 17.05 | 3391 |
| 1715031600 | 17.06 | 0.05 | 0.29 | 17.11 | 17.11 | 17.06 | 3200 |
| 1714772400 | 17.01 | -0.12 | -0.70 | 17.15 | 17.26 | 17.01 | 4990 |
| 1714686000 | 17.13 | 0.13 | 0.76 | 16.75 | 17.13 | 16.75 | 8150 |
| 1714599600 | 17 | 0.08 | 0.47 | 16.9 | 17 | 16.9 | 6201 |
| 1714513200 | 16.92 | 0.14 | 0.83 | 16.84 | 16.95 | 16.84 | 6091 |
| 1714426800 | 16.78 | 0.06 | 0.36 | 16.71 | 16.78 | 16.71 | 2976 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
