Enbridge Inc (ENB.PR.A)
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 |
|---|---|---|---|---|---|---|---|
| 1721943600 | 22.25 | -0.14 | -0.63 | 22.25 | 22.25 | 22.23 | 900 |
| 1721857200 | 22.39 | 0.79 | 3.66 | 21.75 | 22.4 | 21.75 | 3108 |
| 1721770800 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1721684400 | 21.6 | 0.1 | 0.47 | 21.59 | 21.6 | 21.59 | 1200 |
| 1721425200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1721338800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1721252400 | 21.5 | 0 | 0.00 | 21.55 | 21.55 | 21.5 | 4304 |
| 1721166000 | 21.5 | -0.03 | -0.14 | 21.59 | 21.6 | 21.5 | 800 |
| 1721079600 | 21.53 | 0.02 | 0.09 | 21.41 | 21.53 | 21.41 | 2878 |
| 1720820400 | 21.51 | 0.16 | 0.75 | 21.35 | 21.55 | 21.35 | 4500 |
| 1720734000 | 21.35 | 0.09 | 0.42 | 21.35 | 21.43 | 21.31 | 3540 |
| 1720647600 | 21.26 | -0.09 | -0.42 | 21.31 | 21.31 | 21.26 | 2150 |
| 1720561200 | 21.35 | 0.04 | 0.19 | 21.35 | 21.35 | 21.35 | 2801 |
| 1720474800 | 21.31 | 0.05 | 0.24 | 21.35 | 21.35 | 21.31 | 1400 |
| 1720215600 | 21.26 | 0.01 | 0.05 | 21.26 | 21.3 | 21.26 | 400 |
| 1720129200 | 21.25 | -0.01 | -0.05 | 21.3 | 21.3 | 21.25 | 2100 |
| 1720042800 | 21.26 | -0.04 | -0.19 | 21.27 | 21.27 | 21.26 | 400 |
| 1719956400 | 21.3 | 0.05 | 0.24 | 21.3 | 21.3 | 21.3 | 40000 |
| 1719610800 | 21.25 | 0.01 | 0.05 | 21.25 | 21.25 | 21.25 | 200 |
| 1719524400 | 21.24 | -0.01 | -0.05 | 21.27 | 21.27 | 21.24 | 2650 |
| 1719438000 | 21.25 | -0.37 | -1.71 | 21.32 | 21.38 | 21.25 | 48144 |
| 1719351600 | 21.62 | 0.26 | 1.22 | 21.62 | 21.62 | 21.62 | 500 |
| 1719265200 | 21.36 | 0.11 | 0.52 | 21.01 | 21.36 | 21.01 | 800 |
| 1719006000 | 21.25 | 0.07 | 0.33 | 20.65 | 21.25 | 20.65 | 7950 |
| 1718919600 | 21.18 | 0.01 | 0.05 | 21.04 | 21.18 | 21.03 | 1300 |
| 1718833200 | 21.17 | 0.09 | 0.43 | 21 | 21.17 | 21 | 11400 |
| 1718746800 | 21.08 | -0.06 | -0.28 | 21.11 | 21.11 | 21.08 | 9250 |
| 1718660400 | 21.14 | -0.01 | -0.05 | 21.04 | 21.14 | 21 | 4930 |
| 1718401200 | 21.15 | 0.04 | 0.19 | 21.35 | 21.35 | 21.15 | 3000 |
| 1718314800 | 21.11 | -0.24 | -1.12 | 21.15 | 21.15 | 21.11 | 700 |
| 1718228400 | 21.35 | 0.1 | 0.47 | 21.18 | 21.35 | 21.15 | 1933 |
| 1718142000 | 21.25 | 0.09 | 0.43 | 21.385 | 21.385 | 21.25 | 2200 |
| 1718055600 | 21.16 | -0.14 | -0.66 | 21.16 | 21.16 | 21.16 | 102 |
| 1717796400 | 21.3 | -0.05 | -0.23 | 21.4 | 21.4 | 21.3 | 1024 |
| 1717710000 | 21.35 | 0 | 0.00 | 21.4 | 21.4 | 21.35 | 400 |
| 1717623600 | 21.35 | 0.02 | 0.09 | 21.35 | 21.35 | 21.35 | 300 |
| 1717537200 | 21.33 | -0.02 | -0.09 | 21.35 | 21.36 | 21.33 | 1710 |
| 1717450800 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 24 |
| 1717191600 | 21.35 | -0.01 | -0.05 | 21.35 | 21.35 | 21.35 | 101 |
| 1717105200 | 21.36 | -0.14 | -0.65 | 21.5 | 21.5 | 21.36 | 1200 |
| 1717018800 | 21.5 | 0.1 | 0.47 | 21.41 | 21.5 | 21.41 | 800 |
| 1716932400 | 21.4 | 0.04 | 0.19 | 21.4 | 21.4 | 21.4 | 149 |
| 1716846000 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1716586800 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 544 |
| 1716500400 | 21.36 | -0.22 | -1.02 | 21.31 | 21.36 | 21.31 | 2800 |
| 1716414000 | 21.58 | 0.38 | 1.79 | 21.21 | 21.58 | 21.21 | 1700 |
| 1716327600 | 21.2 | 0.09 | 0.43 | 21.2 | 21.2 | 21.19 | 900 |
| 1715982000 | 21.11 | 0 | 0.00 | 21.06 | 21.19 | 21.05 | 1607 |
| 1715895600 | 21.11 | -0.04 | -0.19 | 21.11 | 21.11 | 21.11 | 1000 |
| 1715809200 | 21.15 | 0.02 | 0.09 | 21.3 | 21.3 | 21.15 | 800 |
| 1715722800 | 21.13 | -0.27 | -1.26 | 21.07 | 21.2 | 21.07 | 995 |
| 1715636400 | 21.4 | -0.05 | -0.23 | 21.53 | 21.53 | 21.4 | 629 |
| 1715377200 | 21.45 | 0.11 | 0.52 | 21.4 | 21.45 | 21.4 | 1083 |
| 1715290800 | 21.34 | 0.06 | 0.28 | 21.45 | 21.48 | 21.34 | 4289 |
| 1715204400 | 21.28 | -0.17 | -0.79 | 21.44 | 21.44 | 21.28 | 2746 |
| 1715118000 | 21.45 | 0.15 | 0.70 | 21.48 | 21.48 | 21.45 | 570 |
| 1715031600 | 21.3 | 0.5 | 2.40 | 21.2 | 21.3 | 21.16 | 2200 |
| 1714772400 | 20.8 | -0.13 | -0.62 | 21 | 21 | 20.8 | 1500 |
| 1714686000 | 20.93 | 0.38 | 1.85 | 20.59 | 20.93 | 20.59 | 1543 |
| 1714599600 | 20.55 | 0.1 | 0.49 | 20.53 | 20.55 | 20.53 | 300 |
| 1714513200 | 20.45 | -0.05 | -0.24 | 20.5 | 20.5 | 20.4 | 500 |
| 1714426800 | 20.5 | 0 | 0.00 | 20.4 | 20.5 | 20.4 | 900 |
| 1714167600 | 20.5 | -0.05 | -0.24 | 20.5 | 20.5 | 20.5 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
