Enbridge Inc (ENB.PF.K)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 | 23 | 0.4 | 1.77 | 22.64 | 23.1 | 22.6 | 15045 |
| 1721943600 | 22.6 | 0 | 0.00 | 22.55 | 22.7 | 22.54 | 6800 |
| 1721857200 | 22.6 | 0.1 | 0.44 | 22.66 | 22.66 | 22.6 | 1200 |
| 1721770800 | 22.5 | 0.2 | 0.90 | 22.33 | 22.6 | 22.33 | 1157 |
| 1721684400 | 22.3 | 0.06 | 0.27 | 22.02 | 22.3 | 22.02 | 2302 |
| 1721425200 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1721338800 | 22.24 | -0.42 | -1.85 | 22.7 | 22.7 | 22.24 | 9197 |
| 1721252400 | 22.66 | 0.11 | 0.49 | 22.52 | 22.7 | 22.49 | 32656 |
| 1721166000 | 22.55 | -0.05 | -0.22 | 22.75 | 22.75 | 22.55 | 3100 |
| 1721079600 | 22.6 | -0.43 | -1.87 | 23.04 | 23.04 | 22.6 | 8251 |
| 1720820400 | 23.03 | 0.16 | 0.70 | 23 | 23.1 | 23 | 2011 |
| 1720734000 | 22.87 | -0.19 | -0.82 | 23.03 | 23.05 | 22.86 | 6281 |
| 1720647600 | 23.06 | -0.39 | -1.66 | 23.05 | 23.15 | 23.05 | 2211 |
| 1720561200 | 23.45 | 0.09 | 0.39 | 23.06 | 23.48 | 23.06 | 4152 |
| 1720474800 | 23.36 | 0.33 | 1.43 | 22.95 | 23.36 | 22.95 | 10211 |
| 1720215600 | 23.03 | 0.27 | 1.19 | 23 | 23.03 | 22.85 | 4370 |
| 1720129200 | 22.76 | 0.25 | 1.11 | 22.51 | 22.83 | 22.5 | 7222 |
| 1720042800 | 22.51 | 0.3 | 1.35 | 22.51 | 22.51 | 22.5 | 2300 |
| 1719956400 | 22.21 | 0.04 | 0.18 | 22.49 | 22.5 | 22.21 | 4400 |
| 1719610800 | 22.17 | 0.36 | 1.65 | 21.8 | 22.17 | 21.79 | 9186 |
| 1719524400 | 21.81 | 0.29 | 1.35 | 21.81 | 21.81 | 21.81 | 100 |
| 1719438000 | 21.52 | -0.13 | -0.60 | 21.65 | 21.95 | 21.5 | 9596 |
| 1719351600 | 21.65 | 0.12 | 0.56 | 21.75 | 21.75 | 21.53 | 6235 |
| 1719265200 | 21.53 | 0.33 | 1.56 | 21.29 | 21.53 | 21.17 | 2500 |
| 1719006000 | 21.2 | 0.1 | 0.47 | 21.14 | 21.41 | 21.14 | 8900 |
| 1718919600 | 21.1 | 0.46 | 2.23 | 20.7 | 21.15 | 20.7 | 13490 |
| 1718833200 | 20.64 | -0.17 | -0.82 | 20.65 | 20.8 | 20.61 | 9513 |
| 1718746800 | 20.81 | -0.38 | -1.79 | 21.25 | 21.35 | 20.81 | 6299 |
| 1718660400 | 21.19 | -0.07 | -0.33 | 21.2 | 21.2 | 20.88 | 7207 |
| 1718401200 | 21.26 | 0.17 | 0.81 | 21.05 | 21.26 | 20.83 | 16469 |
| 1718314800 | 21.09 | -0.66 | -3.03 | 21.8 | 21.8 | 21.09 | 97435 |
| 1718228400 | 21.75 | -0.15 | -0.68 | 21.98 | 21.98 | 21.75 | 4995 |
| 1718142000 | 21.9 | 0.13 | 0.60 | 21.84 | 21.9 | 21.84 | 4207 |
| 1718055600 | 21.77 | -0.23 | -1.05 | 21.7 | 22 | 21.7 | 1500 |
| 1717796400 | 22 | -0.41 | -1.83 | 22.58 | 22.58 | 22 | 1581 |
| 1717710000 | 22.41 | -0.09 | -0.40 | 22.69 | 22.69 | 22.41 | 17300 |
| 1717623600 | 22.5 | -0.03 | -0.13 | 22.54 | 22.54 | 22.5 | 22200 |
| 1717537200 | 22.53 | -0.02 | -0.09 | 22.5 | 22.53 | 22.5 | 301 |
| 1717450800 | 22.55 | 0.05 | 0.22 | 22.43 | 22.55 | 22.43 | 3300 |
| 1717191600 | 22.5 | 0.1 | 0.45 | 22.4 | 22.5 | 22.3 | 2305 |
| 1717105200 | 22.4 | -0.14 | -0.62 | 22.45 | 22.45 | 22.4 | 1600 |
| 1717018800 | 22.54 | -0.14 | -0.62 | 22.41 | 22.56 | 22.41 | 2304 |
| 1716932400 | 22.68 | 0.39 | 1.75 | 22.29 | 22.68 | 22.29 | 6070 |
| 1716846000 | 22.29 | 0.34 | 1.55 | 22.21 | 22.5 | 22.21 | 22034 |
| 1716586800 | 21.95 | 0.02 | 0.09 | 22 | 22 | 21.8 | 9720 |
| 1716500400 | 21.93 | 0.3 | 1.39 | 21.75 | 21.95 | 21.7 | 10835 |
| 1716414000 | 21.63 | -0.07 | -0.32 | 21.74 | 21.75 | 21.43 | 8632 |
| 1716327600 | 21.7 | -0.05 | -0.23 | 21.75 | 21.75 | 21.65 | 3381 |
| 1715982000 | 21.75 | -0.1 | -0.46 | 21.8 | 21.85 | 21.75 | 11001 |
| 1715895600 | 21.85 | -0.13 | -0.59 | 21.84 | 21.85 | 21.63 | 5887 |
| 1715809200 | 21.98 | 0.03 | 0.14 | 21.99 | 22.1 | 21.95 | 89399 |
| 1715722800 | 21.95 | -0.12 | -0.54 | 22.03 | 22.08 | 21.95 | 50223 |
| 1715636400 | 22.07 | 0.12 | 0.55 | 21.91 | 22.07 | 21.9 | 7800 |
| 1715377200 | 21.95 | 0.14 | 0.64 | 21.85 | 22.05 | 21.75 | 52230 |
| 1715290800 | 21.81 | -0.09 | -0.41 | 21.06 | 22 | 21.06 | 8537 |
| 1715204400 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.85 | 93840 |
| 1715118000 | 21.9 | -0.15 | -0.68 | 22.05 | 22.05 | 21.88 | 3050 |
| 1715031600 | 22.05 | 0.78 | 3.67 | 21.27 | 22.1 | 21.27 | 4594 |
| 1714772400 | 21.27 | 0.03 | 0.14 | 21.26 | 21.5 | 21.26 | 5344 |
| 1714686000 | 21.24 | 0.16 | 0.76 | 21 | 21.24 | 21 | 114841 |
| 1714599600 | 21.08 | 0.28 | 1.35 | 20.78 | 21.08 | 20.7 | 11108 |
| 1714513200 | 20.8 | 0.4 | 1.96 | 20.3 | 20.84 | 20.3 | 13066 |
| 1714426800 | 20.4 | 0.13 | 0.64 | 20.4 | 20.4 | 20.3 | 4148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
