Enbridge Inc (ENB.PR.J)
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 |
|---|---|---|---|---|---|---|---|
| 1740782400 | 20.63 | -0.01 | -0.05 | 20.63 | 20.63 | 20.63 | 612 |
| 1740696000 | 20.64 | 0.04 | 0.19 | 20.75 | 20.75 | 20.6 | 79916 |
| 1740609600 | 20.6 | -0.01 | -0.05 | 20.52 | 20.63 | 20.52 | 4200 |
| 1740523200 | 20.61 | -0.14 | -0.67 | 20.71 | 20.71 | 20.61 | 13700 |
| 1740436800 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 7700 |
| 1740177600 | 20.75 | 0.07 | 0.34 | 20.75 | 20.8 | 20.75 | 9765 |
| 1740091200 | 20.68 | -0.07 | -0.34 | 20.74 | 20.81 | 20.67 | 19790 |
| 1740004800 | 20.75 | -0.09 | -0.43 | 20.83 | 20.83 | 20.75 | 12200 |
| 1739918400 | 20.84 | -0.04 | -0.19 | 20.77 | 20.84 | 20.77 | 2000 |
| 1739572800 | 20.88 | -0.18 | -0.85 | 20.89 | 20.89 | 20.74 | 5465 |
| 1739486400 | 21.06 | 0.08 | 0.38 | 21.06 | 21.06 | 21.05 | 1145 |
| 1739400000 | 20.98 | 0 | 0.00 | 20.98 | 21.07 | 20.93 | 5987 |
| 1739313600 | 20.98 | 0.06 | 0.29 | 20.95 | 20.98 | 20.91 | 2685 |
| 1739227200 | 20.92 | 0.07 | 0.34 | 20.96 | 20.96 | 20.89 | 3386 |
| 1738968000 | 20.85 | -0.07 | -0.33 | 21 | 21 | 20.85 | 3253 |
| 1738881600 | 20.92 | -0.08 | -0.38 | 21 | 21 | 20.92 | 3900 |
| 1738795200 | 21 | 0.03 | 0.14 | 20.95 | 21 | 20.95 | 1185 |
| 1738708800 | 20.97 | -0.03 | -0.14 | 20.96 | 21 | 20.9 | 3275 |
| 1738622400 | 21 | -0.09 | -0.43 | 21.01 | 21.01 | 20.74 | 5512 |
| 1738363200 | 21.09 | 0.09 | 0.43 | 21.09 | 21.1 | 21.07 | 6354 |
| 1738276800 | 21 | 0.03 | 0.14 | 20.99 | 21.1 | 20.99 | 4200 |
| 1738190400 | 20.97 | -0.13 | -0.62 | 21.12 | 21.15 | 20.95 | 6823 |
| 1738104000 | 21.1 | -0.14 | -0.66 | 21.25 | 21.25 | 21.1 | 2665 |
| 1738017600 | 21.24 | 0.04 | 0.19 | 21.18 | 21.24 | 21.18 | 9200 |
| 1737758400 | 21.2 | 0.02 | 0.09 | 21.17 | 21.21 | 21.17 | 2300 |
| 1737672000 | 21.18 | 0.03 | 0.14 | 21.16 | 21.18 | 21.15 | 13900 |
| 1737585600 | 21.15 | -0.04 | -0.19 | 21.15 | 21.22 | 21.15 | 24370 |
| 1737499200 | 21.19 | 0.03 | 0.14 | 21.1 | 21.2 | 21.1 | 29700 |
| 1737412800 | 21.16 | 0.14 | 0.67 | 21.16 | 21.16 | 21 | 2701 |
| 1737153600 | 21.02 | 0.01 | 0.05 | 21.05 | 21.06 | 21 | 14345 |
| 1737067200 | 21.01 | 0.11 | 0.53 | 20.92 | 21.04 | 20.92 | 14283 |
| 1736980800 | 20.9 | 0.09 | 0.43 | 20.85 | 20.9 | 20.84 | 15437 |
| 1736894400 | 20.81 | 0.05 | 0.24 | 20.77 | 20.85 | 20.75 | 41955 |
| 1736808000 | 20.76 | -0.09 | -0.43 | 20.85 | 20.85 | 20.76 | 10666 |
| 1736548800 | 20.85 | 0 | 0.00 | 20.92 | 20.93 | 20.85 | 6929 |
| 1736462400 | 20.85 | -0.04 | -0.19 | 20.89 | 20.9 | 20.85 | 2878 |
| 1736376000 | 20.89 | 0.04 | 0.19 | 20.89 | 20.89 | 20.75 | 12819 |
| 1736289600 | 20.85 | -0.01 | -0.05 | 20.81 | 20.85 | 20.81 | 10400 |
| 1736203200 | 20.86 | 0.02 | 0.10 | 20.81 | 20.86 | 20.75 | 13101 |
| 1735944000 | 20.84 | 0.27 | 1.31 | 20.57 | 20.84 | 20.57 | 6500 |
| 1735857600 | 20.57 | 0.01 | 0.05 | 20.56 | 20.57 | 20.5 | 5865 |
| 1735684800 | 20.56 | 0.28 | 1.38 | 20.44 | 20.56 | 20.41 | 5593 |
| 1735598400 | 20.28 | 0.03 | 0.15 | 20.27 | 20.3 | 20.26 | 1389 |
| 1735339200 | 20.25 | 0.05 | 0.25 | 20.25 | 20.26 | 20.24 | 8800 |
| 1735069200 | 20.2 | -0.02 | -0.10 | 20.19 | 20.2 | 20.19 | 1245 |
| 1734993600 | 20.22 | -0.01 | -0.05 | 20.29 | 20.34 | 20.22 | 4700 |
| 1734734400 | 20.23 | -0.08 | -0.39 | 20.37 | 20.37 | 20.23 | 12775 |
| 1734648000 | 20.31 | -0.06 | -0.29 | 20.37 | 20.5 | 20.31 | 5645 |
| 1734561600 | 20.37 | 0.07 | 0.34 | 20.37 | 20.38 | 20.35 | 8691 |
| 1734475200 | 20.3 | -0.08 | -0.39 | 20.38 | 20.38 | 20.3 | 8125 |
| 1734388800 | 20.38 | 0.01 | 0.05 | 20.35 | 20.38 | 20.35 | 1000 |
| 1734129600 | 20.37 | 0.12 | 0.59 | 20.2 | 20.37 | 20.2 | 33500 |
| 1734043200 | 20.25 | 0.29 | 1.45 | 19.98 | 20.25 | 19.98 | 10394 |
| 1733956800 | 19.96 | 0.05 | 0.25 | 19.91 | 19.96 | 19.91 | 7900 |
| 1733870400 | 19.91 | 0.14 | 0.71 | 19.85 | 19.91 | 19.85 | 6303 |
| 1733784000 | 19.77 | 0.1 | 0.51 | 19.81 | 19.85 | 19.77 | 4304 |
| 1733524800 | 19.67 | 0.04 | 0.20 | 19.63 | 19.7 | 19.6 | 1700 |
| 1733438400 | 19.63 | 0.07 | 0.36 | 19.65 | 19.65 | 19.63 | 2609 |
| 1733352000 | 19.56 | -0.02 | -0.10 | 19.58 | 19.61 | 19.52 | 14105 |
| 1733265600 | 19.58 | 0.05 | 0.26 | 19.58 | 19.58 | 19.58 | 17998 |
| 1733179200 | 19.53 | -0.05 | -0.26 | 19.58 | 19.58 | 19.53 | 2800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
