Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENB.PR.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 21.45 | 0.11 | 0.52% | 21.40 | 21.45 | 21.40 | 1,083 |
| May 09 2024 | 21.34 | 0.06 | 0.28% | 21.45 | 21.48 | 21.34 | 4,289 |
| May 08 2024 | 21.28 | -0.17 | -0.79% | 21.44 | 21.44 | 21.28 | 2,746 |
| May 07 2024 | 21.45 | 0.15 | 0.70% | 21.48 | 21.48 | 21.45 | 570 |
| May 06 2024 | 21.30 | 0.50 | 2.40% | 21.20 | 21.30 | 21.16 | 2,200 |
| May 03 2024 | 20.80 | -0.13 | -0.62% | 21.00 | 21.00 | 20.80 | 1,500 |
| May 02 2024 | 20.93 | 0.38 | 1.85% | 20.59 | 20.93 | 20.59 | 1,543 |
| May 01 2024 | 20.55 | 0.10 | 0.49% | 20.53 | 20.55 | 20.53 | 300 |
| Apr 30 2024 | 20.45 | -0.05 | -0.24% | 20.50 | 20.50 | 20.40 | 500 |
| Apr 29 2024 | 20.50 | -0.05 | -0.24% | 20.40 | 20.50 | 20.40 | 900 |
| Apr 26 2024 | 20.55 | 0.00 | 0.00% | 20.55 | 20.55 | 20.55 | 0 |
| Apr 25 2024 | 20.55 | 0.00 | 0.00% | 20.55 | 20.55 | 20.55 | 308 |
| Apr 24 2024 | 20.55 | 0.05 | 0.24% | 20.55 | 20.55 | 20.55 | 100 |
| Apr 23 2024 | 20.50 | 0.10 | 0.49% | 20.50 | 20.50 | 20.40 | 3,815 |
| Apr 22 2024 | 20.40 | -0.10 | -0.49% | 20.59 | 20.59 | 20.40 | 1,350 |
| Apr 19 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 200 |
| Apr 18 2024 | 20.50 | 0.00 | 0.00% | 20.49 | 20.50 | 20.49 | 700 |
| Apr 17 2024 | 20.50 | -0.07 | -0.34% | 20.57 | 20.57 | 20.50 | 1,300 |
| Apr 16 2024 | 20.57 | 0.04 | 0.19% | 20.59 | 20.59 | 20.50 | 1,750 |
| Apr 15 2024 | 20.53 | -0.17 | -0.82% | 20.70 | 20.77 | 20.53 | 5,220 |
| Apr 12 2024 | 20.70 | -0.02 | -0.10% | 20.97 | 20.97 | 20.70 | 2,300 |
| Apr 11 2024 | 20.72 | -0.13 | -0.62% | 20.99 | 20.99 | 20.71 | 6,200 |
| Apr 10 2024 | 20.85 | 0.03 | 0.14% | 20.82 | 20.85 | 20.80 | 2,500 |
| Apr 09 2024 | 20.82 | 0.00 | 0.00% | 20.90 | 20.90 | 20.82 | 1,600 |
| Apr 08 2024 | 20.82 | -0.01 | -0.05% | 20.82 | 20.82 | 20.82 | 100 |
| Apr 05 2024 | 20.83 | -0.08 | -0.38% | 20.83 | 20.83 | 20.83 | 100 |
| Apr 04 2024 | 20.91 | -0.09 | -0.43% | 20.83 | 20.91 | 20.83 | 200 |
| Apr 03 2024 | 21.00 | 0.00 | 0.00% | 21.05 | 21.05 | 20.80 | 4,091 |
| Apr 02 2024 | 21.00 | 0.04 | 0.19% | 21.00 | 21.00 | 21.00 | 610 |
| Apr 01 2024 | 20.96 | -0.07 | -0.33% | 21.20 | 21.20 | 20.96 | 6,400 |
| Mar 28 2024 | 21.03 | 0.01 | 0.05% | 21.04 | 21.04 | 21.03 | 1,300 |
| Mar 27 2024 | 21.02 | 0.00 | 0.00% | 21.10 | 21.20 | 21.02 | 3,207 |
| Mar 26 2024 | 21.02 | -0.01 | -0.05% | 21.08 | 21.08 | 21.02 | 1,600 |
| Mar 25 2024 | 21.03 | 0.01 | 0.05% | 21.02 | 21.12 | 21.02 | 705 |
| Mar 22 2024 | 21.02 | 0.02 | 0.10% | 21.03 | 21.03 | 21.02 | 1,300 |
| Mar 21 2024 | 21.00 | -0.05 | -0.24% | 21.00 | 21.15 | 21.00 | 1,500 |
| Mar 20 2024 | 21.05 | -0.09 | -0.43% | 21.05 | 21.06 | 21.05 | 2,100 |
| Mar 19 2024 | 21.14 | 0.04 | 0.19% | 21.18 | 21.18 | 21.14 | 500 |
| Mar 18 2024 | 21.10 | -0.07 | -0.33% | 21.18 | 21.18 | 21.10 | 1,800 |
| Mar 15 2024 | 21.17 | 0.00 | 0.00% | 21.17 | 21.17 | 21.17 | 0 |
| Mar 14 2024 | 21.17 | 0.02 | 0.09% | 21.17 | 21.17 | 21.17 | 1,600 |
| Mar 13 2024 | 21.15 | -0.35 | -1.63% | 21.04 | 21.15 | 21.04 | 947 |
| Mar 12 2024 | 21.50 | 0.30 | 1.42% | 21.50 | 21.50 | 21.50 | 100 |
| Mar 11 2024 | 21.20 | 0.17 | 0.81% | 21.15 | 21.35 | 21.15 | 3,400 |
| Mar 08 2024 | 21.03 | -0.12 | -0.57% | 21.03 | 21.03 | 21.03 | 100 |
| Mar 07 2024 | 21.15 | 0.10 | 0.48% | 21.06 | 21.15 | 21.06 | 1,340 |
| Mar 06 2024 | 21.05 | 0.06 | 0.29% | 21.01 | 21.05 | 21.01 | 2,055 |
| Mar 05 2024 | 20.99 | 0.00 | 0.00% | 20.99 | 20.99 | 20.99 | 0 |
| Mar 04 2024 | 20.99 | 0.03 | 0.14% | 21.09 | 21.10 | 20.99 | 1,702 |
| Mar 01 2024 | 20.96 | -0.16 | -0.76% | 21.12 | 21.12 | 20.95 | 950 |
| Feb 29 2024 | 21.12 | 0.17 | 0.81% | 21.13 | 21.13 | 21.12 | 1,135 |
| Feb 28 2024 | 20.95 | 0.00 | 0.00% | 20.95 | 20.95 | 20.95 | 2,000 |
| Feb 27 2024 | 20.95 | -0.19 | -0.90% | 21.14 | 21.14 | 20.95 | 1,710 |
| Feb 26 2024 | 21.14 | 0.04 | 0.19% | 21.14 | 21.14 | 21.14 | 300 |
| Feb 23 2024 | 21.10 | 0.10 | 0.48% | 21.00 | 21.10 | 21.00 | 2,300 |
| Feb 22 2024 | 21.00 | 0.32 | 1.55% | 21.08 | 21.08 | 20.99 | 1,050 |
| Feb 21 2024 | 20.68 | -0.12 | -0.58% | 20.85 | 20.85 | 20.68 | 771 |
| Feb 20 2024 | 20.80 | -0.30 | -1.42% | 21.10 | 21.15 | 20.80 | 3,630 |
| Feb 16 2024 | 21.10 | 0.15 | 0.72% | 21.00 | 21.10 | 21.00 | 1,300 |
| Feb 15 2024 | 20.95 | -0.05 | -0.24% | 21.35 | 21.35 | 20.95 | 500 |
| Feb 14 2024 | 21.00 | 0.10 | 0.48% | 20.76 | 21.00 | 20.68 | 4,260 |
| Feb 13 2024 | 20.90 | 0.17 | 0.82% | 20.90 | 20.90 | 20.90 | 800 |
| Feb 12 2024 | 20.73 | 0.05 | 0.24% | 20.72 | 20.73 | 20.72 | 1,010 |
