Register for streaming realtime charts, analysis tools, and prices.
ENB.PF.G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 16.93 | -0.07 | -0.41% | 16.94 | 16.94 | 16.88 | 600 |
| May 31 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 0 |
| May 30 2024 | 17.00 | 0.00 | 0.00% | 16.99 | 17.00 | 16.97 | 6,685 |
| May 29 2024 | 17.00 | -0.10 | -0.58% | 17.05 | 17.05 | 17.00 | 7,635 |
| May 28 2024 | 17.10 | -0.03 | -0.18% | 17.09 | 17.10 | 17.01 | 15,400 |
| May 27 2024 | 17.13 | 0.18 | 1.06% | 16.97 | 17.13 | 16.97 | 16,116 |
| May 24 2024 | 16.95 | 0.01 | 0.06% | 16.95 | 17.00 | 16.95 | 6,200 |
| May 23 2024 | 16.94 | 0.09 | 0.53% | 16.94 | 16.94 | 16.94 | 3,125 |
| May 22 2024 | 16.85 | 0.03 | 0.18% | 16.88 | 16.88 | 16.75 | 29,100 |
| May 21 2024 | 16.82 | 0.00 | 0.00% | 16.82 | 16.82 | 16.82 | 0 |
| May 17 2024 | 16.82 | -0.10 | -0.59% | 16.90 | 16.90 | 16.82 | 3,930 |
| May 16 2024 | 16.92 | -0.04 | -0.24% | 16.92 | 16.92 | 16.92 | 700 |
| May 15 2024 | 16.96 | -0.01 | -0.06% | 16.98 | 16.98 | 16.96 | 400 |
| May 14 2024 | 16.97 | -0.17 | -0.99% | 16.98 | 16.98 | 16.97 | 2,700 |
| May 13 2024 | 17.14 | 0.08 | 0.47% | 17.05 | 17.15 | 17.05 | 6,823 |
| May 10 2024 | 17.06 | 0.01 | 0.06% | 17.06 | 17.15 | 17.06 | 21,862 |
| May 09 2024 | 17.05 | 0.00 | 0.00% | 17.03 | 17.18 | 17.03 | 780 |
| May 08 2024 | 17.05 | 0.00 | 0.00% | 17.13 | 17.14 | 17.05 | 3,000 |
| May 07 2024 | 17.05 | -0.01 | -0.06% | 17.10 | 17.12 | 17.05 | 3,391 |
| May 06 2024 | 17.06 | 0.05 | 0.29% | 17.11 | 17.11 | 17.06 | 3,200 |
| May 03 2024 | 17.01 | -0.12 | -0.70% | 17.15 | 17.26 | 17.01 | 4,990 |
| May 02 2024 | 17.13 | 0.13 | 0.76% | 16.75 | 17.13 | 16.75 | 8,150 |
| May 01 2024 | 17.00 | 0.08 | 0.47% | 16.90 | 17.00 | 16.90 | 6,201 |
| Apr 30 2024 | 16.92 | 0.14 | 0.83% | 16.84 | 16.95 | 16.84 | 6,091 |
| Apr 29 2024 | 16.78 | 0.06 | 0.36% | 16.71 | 16.78 | 16.71 | 2,976 |
| Apr 26 2024 | 16.72 | 0.10 | 0.60% | 16.68 | 16.72 | 16.68 | 4,686 |
| Apr 25 2024 | 16.62 | 0.02 | 0.12% | 16.62 | 16.62 | 16.62 | 600 |
| Apr 24 2024 | 16.60 | 0.00 | 0.00% | 16.59 | 16.60 | 16.59 | 3,659 |
| Apr 23 2024 | 16.60 | -0.02 | -0.12% | 16.66 | 16.66 | 16.60 | 2,000 |
| Apr 22 2024 | 16.62 | -0.09 | -0.54% | 16.71 | 16.72 | 16.62 | 6,000 |
| Apr 19 2024 | 16.71 | 0.11 | 0.66% | 16.60 | 16.71 | 16.59 | 10,768 |
| Apr 18 2024 | 16.60 | -0.04 | -0.24% | 16.60 | 16.61 | 16.60 | 4,800 |
| Apr 17 2024 | 16.64 | 0.01 | 0.06% | 16.55 | 16.64 | 16.55 | 1,800 |
| Apr 16 2024 | 16.63 | 0.00 | 0.00% | 16.63 | 16.63 | 16.63 | 0 |
| Apr 15 2024 | 16.63 | -0.08 | -0.48% | 16.64 | 16.64 | 16.63 | 2,700 |
| Apr 12 2024 | 16.71 | -0.09 | -0.54% | 16.77 | 16.77 | 16.71 | 3,822 |
| Apr 11 2024 | 16.80 | 0.05 | 0.30% | 16.80 | 16.80 | 16.80 | 783 |
| Apr 10 2024 | 16.75 | -0.05 | -0.30% | 16.80 | 16.80 | 16.75 | 5,090 |
| Apr 09 2024 | 16.80 | 0.05 | 0.30% | 16.79 | 16.80 | 16.79 | 2,200 |
| Apr 08 2024 | 16.75 | 0.05 | 0.30% | 16.75 | 16.75 | 16.75 | 100 |
| Apr 05 2024 | 16.70 | 0.01 | 0.06% | 16.69 | 16.80 | 16.69 | 3,792 |
| Apr 04 2024 | 16.69 | 0.05 | 0.30% | 16.69 | 16.69 | 16.64 | 4,637 |
| Apr 03 2024 | 16.64 | 0.04 | 0.24% | 16.63 | 16.64 | 16.63 | 2,900 |
| Apr 02 2024 | 16.60 | 0.21 | 1.28% | 16.61 | 16.61 | 16.60 | 1,800 |
| Apr 01 2024 | 16.39 | -0.16 | -0.97% | 16.52 | 16.52 | 16.39 | 13,226 |
| Mar 28 2024 | 16.55 | -0.07 | -0.42% | 16.51 | 16.55 | 16.50 | 6,557 |
| Mar 27 2024 | 16.62 | 0.14 | 0.85% | 16.47 | 16.62 | 16.46 | 6,213 |
| Mar 26 2024 | 16.48 | 0.04 | 0.24% | 16.45 | 16.48 | 16.42 | 2,300 |
| Mar 25 2024 | 16.44 | 0.00 | 0.00% | 16.44 | 16.44 | 16.44 | 5,000 |
| Mar 22 2024 | 16.44 | -0.01 | -0.06% | 16.43 | 16.44 | 16.43 | 1,200 |
| Mar 21 2024 | 16.45 | 0.05 | 0.30% | 16.41 | 16.45 | 16.40 | 3,584 |
| Mar 20 2024 | 16.40 | 0.04 | 0.24% | 16.35 | 16.40 | 16.34 | 4,609 |
| Mar 19 2024 | 16.36 | 0.03 | 0.18% | 16.35 | 16.36 | 16.35 | 400 |
| Mar 18 2024 | 16.33 | 0.04 | 0.25% | 16.27 | 16.33 | 16.27 | 1,200 |
| Mar 15 2024 | 16.29 | 0.04 | 0.25% | 16.26 | 16.29 | 16.26 | 3,900 |
| Mar 14 2024 | 16.25 | 0.00 | 0.00% | 16.25 | 16.25 | 16.25 | 600 |
| Mar 13 2024 | 16.25 | 0.06 | 0.37% | 16.19 | 16.25 | 16.19 | 6,600 |
| Mar 12 2024 | 16.19 | -0.04 | -0.25% | 16.08 | 16.20 | 16.08 | 500 |
| Mar 11 2024 | 16.23 | 0.08 | 0.50% | 16.11 | 16.23 | 16.08 | 5,736 |
| Mar 08 2024 | 16.15 | 0.06 | 0.37% | 16.15 | 16.15 | 16.15 | 3,000 |
| Mar 07 2024 | 16.09 | -0.07 | -0.43% | 16.13 | 16.13 | 16.08 | 5,900 |
| Mar 06 2024 | 16.16 | 0.08 | 0.50% | 16.16 | 16.16 | 16.16 | 100 |
