Enbridge Inc (ENB.PR.D)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 18.21 | 0.01 | 0.05 | 18.19 | 18.32 | 18.15 | 9056 |
| 1721943600 | 18.2 | 0 | 0.00 | 18.25 | 18.25 | 18.2 | 2800 |
| 1721857200 | 18.2 | 0.08 | 0.44 | 18.12 | 18.3 | 18.12 | 54700 |
| 1721770800 | 18.12 | 0.02 | 0.11 | 18.12 | 18.14 | 18 | 32503 |
| 1721684400 | 18.1 | 0.18 | 1.00 | 18.1 | 18.11 | 18.1 | 11589 |
| 1721425200 | 17.92 | 0 | 0.00 | 17.92 | 17.92 | 17.92 | 0 |
| 1721338800 | 17.92 | 0.01 | 0.06 | 17.92 | 17.95 | 17.9 | 6344 |
| 1721252400 | 17.91 | -0.05 | -0.28 | 17.93 | 17.95 | 17.9 | 22238 |
| 1721166000 | 17.96 | -0.07 | -0.39 | 17.96 | 17.99 | 17.89 | 8748 |
| 1721079600 | 18.03 | -0.01 | -0.06 | 17.96 | 18.06 | 17.96 | 102488 |
| 1720820400 | 18.04 | 0.18 | 1.01 | 17.95 | 18.04 | 17.95 | 156000 |
| 1720734000 | 17.86 | -0.08 | -0.45 | 17.94 | 17.95 | 17.85 | 28569 |
| 1720647600 | 17.94 | -0.01 | -0.06 | 17.95 | 18.03 | 17.94 | 5065 |
| 1720561200 | 17.95 | 0.07 | 0.39 | 17.9 | 17.95 | 17.89 | 14900 |
| 1720474800 | 17.88 | 0.11 | 0.62 | 17.83 | 17.9 | 17.77 | 10126 |
| 1720215600 | 17.77 | 0.06 | 0.34 | 17.65 | 17.78 | 17.65 | 8098 |
| 1720129200 | 17.71 | 0.05 | 0.28 | 17.65 | 17.71 | 17.65 | 7400 |
| 1720042800 | 17.66 | 0.11 | 0.63 | 17.55 | 17.66 | 17.55 | 2471 |
| 1719956400 | 17.55 | 0.06 | 0.34 | 17.32 | 17.55 | 17.32 | 2610 |
| 1719610800 | 17.49 | 0.31 | 1.80 | 17.19 | 17.49 | 17.19 | 10168 |
| 1719524400 | 17.18 | 0.16 | 0.94 | 17.15 | 17.19 | 17.1 | 18325 |
| 1719438000 | 17.02 | -0.03 | -0.18 | 17.19 | 17.19 | 17.02 | 8296 |
| 1719351600 | 17.05 | 0.04 | 0.24 | 17.16 | 17.16 | 17.05 | 4939 |
| 1719265200 | 17.01 | 0.21 | 1.25 | 16.83 | 17.01 | 16.83 | 1450 |
| 1719006000 | 16.8 | 0.21 | 1.27 | 16.53 | 16.8 | 16.53 | 6290 |
| 1718919600 | 16.59 | 0.18 | 1.10 | 16.55 | 16.69 | 16.52 | 113873 |
| 1718833200 | 16.41 | -0.07 | -0.42 | 16.54 | 16.55 | 16.41 | 27639 |
| 1718746800 | 16.48 | 0.17 | 1.04 | 16.6 | 16.61 | 16.46 | 14800 |
| 1718660400 | 16.309999 | -0.45 | -2.68 | 16.9 | 16.9 | 16.25 | 8406 |
| 1718401200 | 16.76 | -0.01 | -0.06 | 16.7 | 16.76 | 16.7 | 2212 |
| 1718314800 | 16.77 | -0.25 | -1.47 | 17 | 17 | 16.77 | 8090 |
| 1718228400 | 17.02 | -0.05 | -0.29 | 17.1 | 17.11 | 17.02 | 4200 |
| 1718142000 | 17.07 | -0.01 | -0.06 | 17.08 | 17.08 | 17.07 | 750 |
| 1718055600 | 17.08 | 0.15 | 0.89 | 17.09 | 17.09 | 17.08 | 1800 |
| 1717796400 | 16.93 | -0.1 | -0.59 | 17.05 | 17.05 | 16.93 | 1900 |
| 1717710000 | 17.03 | -0.27 | -1.56 | 17.3 | 17.31 | 17.03 | 3751 |
| 1717623600 | 17.3 | -0.08 | -0.46 | 17.32 | 17.37 | 17.3 | 4800 |
| 1717537200 | 17.38 | 0.11 | 0.64 | 17.3 | 17.38 | 17.3 | 4996 |
| 1717450800 | 17.27 | 0.02 | 0.12 | 17.26 | 17.27 | 17.24 | 92673 |
| 1717191600 | 17.25 | 0.04 | 0.23 | 17.25 | 17.3 | 17.25 | 500 |
| 1717105200 | 17.21 | 0.01 | 0.06 | 17.25 | 17.25 | 17.2 | 2070 |
| 1717018800 | 17.2 | -0.08 | -0.46 | 17.26 | 17.26 | 17.2 | 10040 |
| 1716932400 | 17.28 | -0.09 | -0.52 | 17.25 | 17.28 | 17.17 | 4636 |
| 1716846000 | 17.37 | 0.32 | 1.88 | 17.19 | 17.37 | 17.12 | 33078 |
| 1716586800 | 17.05 | -0.29 | -1.67 | 17.05 | 17.29 | 17.03 | 39052 |
| 1716500400 | 17.34 | 0.15 | 0.87 | 17.25 | 17.34 | 17.14 | 12433 |
| 1716414000 | 17.19 | -0.05 | -0.29 | 17.24 | 17.25 | 17.19 | 10178 |
| 1716327600 | 17.24 | 0.04 | 0.23 | 17.35 | 17.35 | 17.22 | 2600 |
| 1715982000 | 17.2 | -0.15 | -0.86 | 17.23 | 17.23 | 17.2 | 225 |
| 1715895600 | 17.35 | -0.13 | -0.74 | 17.54 | 17.54 | 17.32 | 7651 |
| 1715809200 | 17.48 | 0 | 0.00 | 17.4 | 17.54 | 17.4 | 110378 |
| 1715722800 | 17.48 | -0.2 | -1.13 | 17.4 | 17.48 | 17.4 | 2800 |
| 1715636400 | 17.68 | -0.01 | -0.06 | 17.69 | 17.69 | 17.61 | 2139 |
| 1715377200 | 17.69 | 0.08 | 0.45 | 17.62 | 17.7 | 17.61 | 3000 |
| 1715290800 | 17.61 | -0.08 | -0.45 | 17.66 | 17.73 | 17.61 | 4662 |
| 1715204400 | 17.69 | 0.14 | 0.80 | 17.6 | 17.69 | 17.55 | 166017 |
| 1715118000 | 17.55 | -0.15 | -0.85 | 17.7 | 17.75 | 17.55 | 19587 |
| 1715031600 | 17.7 | 0.19 | 1.09 | 17.59 | 17.71 | 17.58 | 14255 |
| 1714772400 | 17.51 | 0.12 | 0.69 | 17.38 | 17.6 | 17.38 | 59740 |
| 1714686000 | 17.39 | 0.15 | 0.87 | 17.35 | 17.39 | 17.35 | 19859 |
| 1714599600 | 17.24 | 0.05 | 0.29 | 17.16 | 17.24 | 17.16 | 2602 |
| 1714513200 | 17.19 | 0.09 | 0.53 | 17.15 | 17.19 | 17 | 17452 |
| 1714426800 | 17.1 | 0.21 | 1.24 | 16.98 | 17.1 | 16.92 | 5828 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
