Enbridge Inc (ENB.PR.G)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 20.24 | 0 | 0.00 | 20.24 | 20.24 | 20.24 | 200 |
| 1721943600 | 20.24 | -0.01 | -0.05 | 20.24 | 20.24 | 20.24 | 300 |
| 1721857200 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 300 |
| 1721770800 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 810 |
| 1721684400 | 20.25 | -0.04 | -0.20 | 20.3 | 20.3 | 20.25 | 300 |
| 1721425200 | 20.29 | 0 | 0.00 | 20.29 | 20.29 | 20.29 | 0 |
| 1721338800 | 20.29 | 0 | 0.00 | 20.29 | 20.29 | 20.29 | 0 |
| 1721252400 | 20.29 | -0.01 | -0.05 | 20.31 | 20.31 | 20.29 | 2500 |
| 1721166000 | 20.3 | -0.45 | -2.17 | 19.75 | 20.31 | 19.75 | 2915 |
| 1721079600 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1720820400 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 54 |
| 1720734000 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1720647600 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1720561200 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1720474800 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1720215600 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1720129200 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1720042800 | 20.75 | 1.25 | 6.41 | 18.06 | 20.75 | 18.06 | 1700 |
| 1719956400 | 19.5 | -0.2 | -1.02 | 19.5 | 19.5 | 19.5 | 100 |
| 1719610800 | 19.7 | -0.05 | -0.25 | 19.7 | 19.7 | 19.7 | 5600 |
| 1719524400 | 19.75 | -0.05 | -0.25 | 19.75 | 19.75 | 19.75 | 160 |
| 1719438000 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1719351600 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 100 |
| 1719265200 | 19.8 | -0.2 | -1.00 | 19.8 | 19.8 | 19.8 | 100 |
| 1719006000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1718919600 | 20 | -0.1 | -0.50 | 20 | 20 | 20 | 2222 |
| 1718833200 | 20.1 | -0.39 | -1.90 | 20.1 | 20.1 | 20.1 | 100 |
| 1718746800 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1718660400 | 20.49 | 0.19 | 0.94 | 20.3 | 20.49 | 20 | 450 |
| 1718401200 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1718314800 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1718228400 | 20.3 | 0.3 | 1.50 | 20.3 | 20.3 | 20.3 | 115 |
| 1718142000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 100 |
| 1718055600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1717796400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1717710000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1717623600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1717537200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1717450800 | 20 | 0.5 | 2.56 | 19.71 | 20.2 | 19.71 | 630 |
| 1717191600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1717105200 | 19.5 | -0.21 | -1.07 | 19.5 | 19.5 | 19.5 | 300 |
| 1717018800 | 19.71 | 0 | 0.00 | 19.71 | 19.71 | 19.71 | 0 |
| 1716932400 | 19.71 | 0 | 0.00 | 19.71 | 19.71 | 19.71 | 155 |
| 1716846000 | 19.71 | 0 | 0.00 | 19.71 | 19.71 | 19.71 | 0 |
| 1716586800 | 19.71 | 0 | 0.00 | 19.71 | 19.71 | 19.71 | 500 |
| 1716500400 | 19.71 | 0.34 | 1.76 | 19.71 | 19.71 | 19.71 | 100 |
| 1716414000 | 19.37 | 0 | 0.00 | 19.37 | 19.37 | 19.37 | 0 |
| 1716327600 | 19.37 | 0.27 | 1.41 | 19.37 | 19.37 | 19.37 | 100 |
| 1715982000 | 19.1 | -0.15 | -0.78 | 19.31 | 19.31 | 19.1 | 1130 |
| 1715895600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1715809200 | 19.25 | -0.55 | -2.78 | 19.26 | 19.26 | 19.25 | 300 |
| 1715722800 | 19.8 | -0.5 | -2.46 | 19.75 | 19.8 | 19.75 | 700 |
| 1715636400 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1715377200 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 4050 |
| 1715290800 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 167 |
| 1715204400 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 1000 |
| 1715118000 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 1450 |
| 1715031600 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 1650 |
| 1714772400 | 20.3 | 0 | 0.00 | 20.15 | 20.3 | 20.15 | 500 |
| 1714686000 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 200 |
| 1714599600 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 11 |
| 1714513200 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 3 |
| 1714426800 | 20.3 | 0.3 | 1.50 | 20.3 | 20.3 | 20.3 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
