Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENB.PF.K Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 21.75 | 0.00 | 0.00% | 21.75 | 21.75 | 21.75 | 0 |
| May 17 2024 | 21.75 | -0.10 | -0.46% | 21.80 | 21.85 | 21.75 | 11,001 |
| May 16 2024 | 21.85 | -0.13 | -0.59% | 21.84 | 21.85 | 21.63 | 5,887 |
| May 15 2024 | 21.98 | 0.03 | 0.14% | 21.99 | 22.10 | 21.95 | 89,399 |
| May 14 2024 | 21.95 | -0.12 | -0.54% | 22.03 | 22.08 | 21.95 | 50,223 |
| May 13 2024 | 22.07 | 0.12 | 0.55% | 21.91 | 22.07 | 21.90 | 7,800 |
| May 10 2024 | 21.95 | 0.14 | 0.64% | 21.85 | 22.05 | 21.75 | 52,230 |
| May 09 2024 | 21.81 | -0.09 | -0.41% | 21.06 | 22.00 | 21.06 | 8,537 |
| May 08 2024 | 21.90 | 0.00 | 0.00% | 21.90 | 21.90 | 21.85 | 93,840 |
| May 07 2024 | 21.90 | -0.15 | -0.68% | 22.05 | 22.05 | 21.88 | 3,050 |
| May 06 2024 | 22.05 | 0.78 | 3.67% | 21.27 | 22.10 | 21.27 | 4,594 |
| May 03 2024 | 21.27 | 0.03 | 0.14% | 21.26 | 21.50 | 21.26 | 5,344 |
| May 02 2024 | 21.24 | 0.16 | 0.76% | 21.00 | 21.24 | 21.00 | 114,841 |
| May 01 2024 | 21.08 | 0.28 | 1.35% | 20.78 | 21.08 | 20.70 | 11,108 |
| Apr 30 2024 | 20.80 | 0.40 | 1.96% | 20.30 | 20.84 | 20.30 | 13,066 |
| Apr 29 2024 | 20.40 | 0.24 | 1.19% | 20.40 | 20.40 | 20.30 | 4,148 |
| Apr 26 2024 | 20.16 | 0.00 | 0.00% | 20.16 | 20.16 | 20.16 | 0 |
| Apr 25 2024 | 20.16 | -0.10 | -0.49% | 20.30 | 20.32 | 20.15 | 7,600 |
| Apr 24 2024 | 20.26 | 0.01 | 0.05% | 20.50 | 20.50 | 20.25 | 15,139 |
| Apr 23 2024 | 20.25 | -0.25 | -1.22% | 20.51 | 20.51 | 20.25 | 3,645 |
| Apr 22 2024 | 20.50 | 0.10 | 0.49% | 20.62 | 20.62 | 20.31 | 3,633 |
| Apr 19 2024 | 20.40 | -0.05 | -0.24% | 20.35 | 20.40 | 20.10 | 8,561 |
| Apr 18 2024 | 20.45 | -0.05 | -0.24% | 20.36 | 20.45 | 20.36 | 1,100 |
| Apr 17 2024 | 20.50 | 0.19 | 0.94% | 20.60 | 20.60 | 20.50 | 1,600 |
| Apr 16 2024 | 20.31 | 0.05 | 0.25% | 20.40 | 20.43 | 20.30 | 4,200 |
| Apr 15 2024 | 20.26 | -0.70 | -3.34% | 21.10 | 21.10 | 20.26 | 23,330 |
| Apr 12 2024 | 20.96 | -0.29 | -1.36% | 21.21 | 21.21 | 20.96 | 7,241 |
| Apr 11 2024 | 21.25 | 0.00 | 0.00% | 21.08 | 21.25 | 21.08 | 6,900 |
| Apr 10 2024 | 21.25 | 0.00 | 0.00% | 21.25 | 21.25 | 21.24 | 1,530 |
| Apr 09 2024 | 21.25 | 0.01 | 0.05% | 21.16 | 21.25 | 21.15 | 9,825 |
| Apr 08 2024 | 21.24 | 0.00 | 0.00% | 21.24 | 21.24 | 21.24 | 0 |
| Apr 05 2024 | 21.24 | 0.20 | 0.95% | 20.96 | 21.24 | 20.96 | 4,006 |
| Apr 04 2024 | 21.04 | 0.13 | 0.62% | 20.95 | 21.04 | 20.95 | 1,788 |
| Apr 03 2024 | 20.91 | -0.16 | -0.76% | 20.90 | 20.95 | 20.90 | 12,603 |
| Apr 02 2024 | 21.07 | 0.09 | 0.43% | 21.00 | 21.10 | 21.00 | 2,700 |
| Apr 01 2024 | 20.98 | 0.10 | 0.48% | 21.00 | 21.05 | 20.90 | 4,520 |
| Mar 28 2024 | 20.88 | -0.12 | -0.57% | 21.00 | 21.10 | 20.88 | 33,500 |
| Mar 27 2024 | 21.00 | -0.06 | -0.28% | 21.06 | 21.07 | 20.92 | 15,100 |
| Mar 26 2024 | 21.06 | -0.03 | -0.14% | 21.10 | 21.10 | 21.05 | 19,244 |
| Mar 25 2024 | 21.09 | 0.17 | 0.81% | 21.00 | 21.09 | 20.99 | 2,958 |
| Mar 22 2024 | 20.92 | -0.18 | -0.85% | 21.10 | 21.10 | 20.92 | 14,381 |
| Mar 21 2024 | 21.10 | 0.10 | 0.48% | 21.00 | 21.10 | 20.99 | 3,991 |
| Mar 20 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 7,500 |
| Mar 19 2024 | 21.00 | 0.20 | 0.96% | 20.80 | 21.00 | 20.80 | 2,080 |
| Mar 18 2024 | 20.80 | 0.14 | 0.68% | 20.78 | 20.85 | 20.75 | 1,530 |
| Mar 15 2024 | 20.66 | -0.10 | -0.48% | 20.80 | 20.80 | 20.66 | 875 |
| Mar 14 2024 | 20.76 | -0.05 | -0.24% | 20.60 | 20.76 | 20.60 | 9,513 |
| Mar 13 2024 | 20.81 | 0.01 | 0.05% | 20.90 | 20.95 | 20.80 | 3,390 |
| Mar 12 2024 | 20.80 | 0.15 | 0.73% | 20.81 | 20.81 | 20.70 | 3,100 |
| Mar 11 2024 | 20.65 | 0.16 | 0.78% | 20.60 | 20.65 | 20.60 | 1,300 |
| Mar 08 2024 | 20.49 | 0.24 | 1.19% | 20.25 | 20.49 | 20.25 | 3,200 |
| Mar 07 2024 | 20.25 | 0.05 | 0.25% | 20.24 | 20.25 | 20.20 | 2,506 |
| Mar 06 2024 | 20.20 | 0.03 | 0.15% | 20.20 | 20.30 | 20.20 | 1,251 |
| Mar 05 2024 | 20.17 | -0.23 | -1.13% | 20.45 | 20.57 | 20.17 | 1,775 |
| Mar 04 2024 | 20.40 | 0.23 | 1.14% | 20.18 | 20.40 | 20.14 | 47,903 |
| Mar 01 2024 | 20.17 | -0.03 | -0.15% | 20.17 | 20.17 | 20.17 | 4,600 |
| Feb 29 2024 | 20.20 | 0.04 | 0.20% | 20.16 | 20.20 | 20.16 | 11,600 |
| Feb 28 2024 | 20.16 | -0.01 | -0.05% | 20.17 | 20.17 | 20.13 | 8,100 |
| Feb 27 2024 | 20.17 | -0.08 | -0.40% | 20.50 | 20.50 | 20.15 | 6,442 |
| Feb 26 2024 | 20.25 | -0.18 | -0.88% | 20.41 | 20.41 | 20.25 | 7,300 |
| Feb 23 2024 | 20.43 | -0.32 | -1.54% | 20.76 | 20.76 | 20.43 | 11,509 |
| Feb 22 2024 | 20.75 | 0.00 | 0.00% | 20.75 | 20.75 | 20.60 | 10,400 |
