Enbridge Inc (ENB.PR.I)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721770800 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1721684400 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1721425200 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1721338800 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1721252400 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1721166000 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1721079600 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1720820400 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1720734000 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1720647600 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1720561200 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1720474800 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1720215600 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1720129200 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1720042800 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1719956400 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1719610800 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1719524400 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1719438000 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1719351600 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1719265200 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1719006000 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1718919600 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1718833200 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1718746800 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1718660400 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1718401200 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1718314800 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1718228400 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1718142000 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1718055600 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1717796400 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1717710000 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1717623600 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1717537200 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1717450800 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1717191600 | 20.11 | 0.01 | 0.05 | 20.11 | 20.11 | 20.11 | 500 |
| 1717105200 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1717018800 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1716932400 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1716846000 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1716586800 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1716500400 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1716414000 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1716327600 | 20.1 | 0.1 | 0.50 | 20.1 | 20.1 | 20.1 | 100 |
| 1715982000 | 20 | 1.08 | 5.71 | 20 | 20 | 20 | 245 |
| 1715895600 | 18.92 | 0 | 0.00 | 18.92 | 18.92 | 18.92 | 0 |
| 1715809200 | 18.92 | 0 | 0.00 | 18.92 | 18.92 | 18.92 | 0 |
| 1715722800 | 18.92 | 0 | 0.00 | 18.92 | 18.92 | 18.92 | 0 |
| 1715636400 | 18.92 | -0.13 | -0.68 | 18.92 | 18.92 | 18.92 | 100 |
| 1715377200 | 19.05 | -0.7 | -3.54 | 19.75 | 19.75 | 19.05 | 1000 |
| 1715290800 | 19.75 | 0 | 0.00 | 20.5 | 20.5 | 19.75 | 437 |
| 1715204400 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1715118000 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 1200 |
| 1715031600 | 19.75 | 0.75 | 3.95 | 19.5 | 19.75 | 19.5 | 600 |
| 1714772400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1714686000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1714599600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1714513200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1714426800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1714167600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1714081200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1713994800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
