Enbridge Inc (ENB.PF.K)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740091200 | 23.85 | -0.1 | -0.42 | 23.94 | 23.95 | 23.79 | 8266 |
| 1740004800 | 23.95 | 0.06 | 0.25 | 23.93 | 24 | 23.9 | 6786 |
| 1739918400 | 23.89 | 0.06 | 0.25 | 23.82 | 23.93 | 23.71 | 8715 |
| 1739572800 | 23.83 | -0.2 | -0.83 | 23.85 | 23.95 | 23.62 | 20636 |
| 1739486400 | 24.03 | 0.14 | 0.59 | 23.95 | 24.05 | 23.9 | 12600 |
| 1739400000 | 23.89 | -0.11 | -0.46 | 24.03 | 24.03 | 23.87 | 14852 |
| 1739313600 | 24 | 0.05 | 0.21 | 24 | 24 | 23.93 | 5652 |
| 1739227200 | 23.95 | -0.05 | -0.21 | 24 | 24.02 | 23.91 | 5954 |
| 1738968000 | 24 | 0.12 | 0.50 | 23.99 | 24 | 23.91 | 14871 |
| 1738881600 | 23.88 | -0.12 | -0.50 | 24 | 24 | 23.87 | 8246 |
| 1738795200 | 24 | 0.02 | 0.08 | 23.9 | 24 | 23.9 | 3085 |
| 1738708800 | 23.98 | 0.15 | 0.63 | 24.03 | 24.03 | 23.75 | 3727 |
| 1738622400 | 23.83 | -0.13 | -0.54 | 23.72 | 23.9 | 23.72 | 3830 |
| 1738363200 | 23.96 | 0.12 | 0.50 | 23.81 | 24.01 | 23.81 | 16474 |
| 1738276800 | 23.84 | 0.14 | 0.59 | 23.8 | 23.85 | 23.71 | 4720 |
| 1738190400 | 23.7 | -0.28 | -1.17 | 24 | 24 | 23.7 | 2130 |
| 1738104000 | 23.98 | -0.1 | -0.42 | 24.07 | 24.07 | 23.98 | 10241 |
| 1738017600 | 24.08 | 0.05 | 0.21 | 24.05 | 24.08 | 23.99 | 1628 |
| 1737758400 | 24.03 | -0.01 | -0.04 | 24.04 | 24.05 | 23.98 | 7782 |
| 1737672000 | 24.04 | 0.18 | 0.75 | 23.91 | 24.08 | 23.91 | 5111 |
| 1737585600 | 23.86 | -0.24 | -1.00 | 23.89 | 24.04 | 23.86 | 4717 |
| 1737499200 | 24.1 | 0.25 | 1.05 | 23.82 | 24.1 | 23.81 | 7300 |
| 1737412800 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 1501 |
| 1737153600 | 23.85 | -0.2 | -0.83 | 24.1 | 24.18 | 23.81 | 27875 |
| 1737067200 | 24.05 | 0.05 | 0.21 | 24.05 | 24.1 | 24.05 | 3600 |
| 1736980800 | 24 | 0.02 | 0.08 | 24 | 24 | 23.95 | 6371 |
| 1736894400 | 23.98 | 0.03 | 0.13 | 24 | 24 | 23.9 | 50904 |
| 1736808000 | 23.95 | -0.11 | -0.46 | 23.97 | 24.02 | 23.95 | 38356 |
| 1736548800 | 24.06 | -0.14 | -0.58 | 24.16 | 24.2 | 24.06 | 15262 |
| 1736462400 | 24.2 | -0.2 | -0.82 | 24.21 | 24.21 | 24.2 | 2330 |
| 1736376000 | 24.4 | 0.3 | 1.24 | 24 | 24.42 | 24 | 24583 |
| 1736289600 | 24.1 | 0.28 | 1.18 | 23.65 | 24.1 | 23.65 | 4456 |
| 1736203200 | 23.82 | 0.09 | 0.38 | 23.97 | 23.97 | 23.79 | 3085 |
| 1735944000 | 23.73 | 0.39 | 1.67 | 23.25 | 23.73 | 23.25 | 7918 |
| 1735857600 | 23.34 | 0.36 | 1.57 | 22.8 | 23.34 | 22.8 | 10669 |
| 1735684800 | 22.98 | 0.31 | 1.37 | 22.57 | 23 | 22.57 | 6793 |
| 1735598400 | 22.67 | 0.12 | 0.53 | 22.66 | 22.67 | 22.55 | 4215 |
| 1735339200 | 22.55 | -0.09 | -0.40 | 22.55 | 22.59 | 22.4 | 4930 |
| 1735069200 | 22.64 | 0.02 | 0.09 | 22.64 | 22.64 | 22.64 | 400 |
| 1734993600 | 22.62 | -0.03 | -0.13 | 22.51 | 22.64 | 22.3 | 11975 |
| 1734734400 | 22.65 | 0.14 | 0.62 | 22.6 | 22.65 | 22.5 | 21200 |
| 1734648000 | 22.51 | -0.14 | -0.62 | 22.65 | 22.69 | 22.45 | 16431 |
| 1734561600 | 22.65 | 0.15 | 0.67 | 22.77 | 22.8 | 22.6 | 29301 |
| 1734475200 | 22.5 | 0.26 | 1.17 | 22.35 | 22.5 | 22.21 | 39000 |
| 1734388800 | 22.24 | 0.13 | 0.59 | 21.99 | 22.35 | 21.99 | 11601 |
| 1734129600 | 22.11 | 0.14 | 0.64 | 22 | 22.16 | 22 | 9385 |
| 1734043200 | 21.97 | -0.13 | -0.59 | 21.97 | 22.1 | 21.97 | 17295 |
| 1733956800 | 22.1 | 0.1 | 0.45 | 22.14 | 22.35 | 21.91 | 23439 |
| 1733870400 | 22 | -0.2 | -0.90 | 22.2 | 22.2 | 21.8 | 30388 |
| 1733784000 | 22.2 | -0.02 | -0.09 | 22.09 | 22.25 | 22.09 | 14412 |
| 1733524800 | 22.22 | -0.09 | -0.40 | 22.33 | 22.39 | 22.22 | 34500 |
| 1733438400 | 22.31 | -0.02 | -0.09 | 22.3 | 22.5 | 22.26 | 7675 |
| 1733352000 | 22.33 | -0.22 | -0.98 | 22.51 | 22.55 | 22.3 | 12407 |
| 1733265600 | 22.55 | -0.13 | -0.57 | 22.77 | 22.77 | 22.5 | 13350 |
| 1733179200 | 22.68 | -0.17 | -0.74 | 22.99 | 22.99 | 22.6 | 9691 |
| 1732920000 | 22.85 | -0.1 | -0.44 | 22.88 | 22.96 | 22.85 | 10900 |
| 1732833600 | 22.95 | -0.05 | -0.22 | 23 | 23 | 22.95 | 15986 |
| 1732747200 | 23 | 0.17 | 0.74 | 22.95 | 23.1 | 22.93 | 17550 |
| 1732660800 | 22.83 | -0.07 | -0.31 | 23.11 | 23.11 | 22.81 | 13151 |
| 1732574400 | 22.9 | -0.01 | -0.04 | 23 | 23 | 22.87 | 20740 |
| 1732315200 | 22.91 | 0.04 | 0.17 | 22.87 | 23 | 22.81 | 8651 |
| 1732228800 | 22.87 | 0.16 | 0.70 | 22.77 | 22.95 | 22.77 | 4833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
