Enbridge Inc (ENB.PR.N)
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 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 23.09 | -0.11 | -0.47 | 23.2 | 23.3 | 23.09 | 29043 |
| 1737067200 | 23.2 | -0.07 | -0.30 | 23.29 | 23.3 | 23.2 | 12339 |
| 1736980800 | 23.27 | -0.12 | -0.51 | 23.25 | 23.27 | 23.17 | 4100 |
| 1736894400 | 23.39 | -0.05 | -0.21 | 23.35 | 23.42 | 23.3 | 13130 |
| 1736808000 | 23.44 | -0.11 | -0.47 | 23.49 | 23.49 | 23.35 | 3351 |
| 1736548800 | 23.55 | -0.05 | -0.21 | 23.55 | 23.55 | 23.49 | 20475 |
| 1736462400 | 23.6 | -0.27 | -1.13 | 23.7 | 23.7 | 23.5 | 10025 |
| 1736376000 | 23.87 | 0.17 | 0.72 | 23.65 | 23.87 | 23.62 | 7941 |
| 1736289600 | 23.7 | 0.05 | 0.21 | 23.64 | 23.7 | 23.64 | 3900 |
| 1736203200 | 23.65 | -0.06 | -0.25 | 23.5 | 23.65 | 23.5 | 5054 |
| 1735944000 | 23.71 | 0.51 | 2.20 | 23.2 | 23.71 | 23.2 | 7290 |
| 1735857600 | 23.2 | -0.03 | -0.13 | 23 | 23.2 | 23 | 7950 |
| 1735684800 | 23.23 | 0.32 | 1.40 | 22.99 | 23.23 | 22.9 | 10104 |
| 1735598400 | 22.91 | -0.04 | -0.17 | 22.79 | 23 | 22.79 | 4485 |
| 1735339200 | 22.95 | 0.05 | 0.22 | 22.9 | 22.96 | 22.9 | 9770 |
| 1735069200 | 22.9 | 0.18 | 0.79 | 22.8 | 22.9 | 22.8 | 700 |
| 1734993600 | 22.72 | 0.02 | 0.09 | 22.65 | 22.72 | 22.65 | 2000 |
| 1734734400 | 22.7 | 0.09 | 0.40 | 22.66 | 22.7 | 22.66 | 2110 |
| 1734648000 | 22.61 | -0.19 | -0.83 | 22.61 | 22.9 | 22.61 | 6700 |
| 1734561600 | 22.8 | 0.11 | 0.48 | 22.69 | 22.95 | 22.69 | 27000 |
| 1734475200 | 22.69 | 0.14 | 0.62 | 22.5 | 22.7 | 22.5 | 14225 |
| 1734388800 | 22.55 | 0.05 | 0.22 | 22.49 | 22.55 | 22.49 | 5225 |
| 1734129600 | 22.5 | 0.28 | 1.26 | 22.39 | 22.5 | 22.33 | 7097 |
| 1734043200 | 22.22 | 0.12 | 0.54 | 22.21 | 22.25 | 22.17 | 9900 |
| 1733956800 | 22.1 | 0.16 | 0.73 | 21.94 | 22.18 | 21.94 | 10531 |
| 1733870400 | 21.94 | 0.09 | 0.41 | 21.92 | 21.94 | 21.84 | 14218 |
| 1733784000 | 21.85 | 0.1 | 0.46 | 21.98 | 21.98 | 21.84 | 4460 |
| 1733524800 | 21.75 | -0.03 | -0.14 | 21.9 | 21.9 | 21.75 | 600 |
| 1733438400 | 21.78 | 0.12 | 0.55 | 21.61 | 21.81 | 21.61 | 10370 |
| 1733352000 | 21.66 | 0.14 | 0.65 | 21.52 | 21.66 | 21.51 | 5600 |
| 1733265600 | 21.52 | -0.06 | -0.28 | 21.64 | 21.65 | 21.4 | 9080 |
| 1733179200 | 21.58 | -0.04 | -0.19 | 21.47 | 21.6 | 21.4 | 12275 |
| 1732920000 | 21.62 | -0.04 | -0.18 | 21.52 | 21.62 | 21.45 | 5000 |
| 1732833600 | 21.66 | 0.09 | 0.42 | 21.58 | 21.66 | 21.5 | 6500 |
| 1732747200 | 21.57 | 0.21 | 0.98 | 21.37 | 21.62 | 21.36 | 10616 |
| 1732660800 | 21.36 | -0.06 | -0.28 | 21.4 | 21.58 | 21.25 | 13467 |
| 1732574400 | 21.42 | 0.12 | 0.56 | 21.3 | 21.42 | 21.3 | 12699 |
| 1732315200 | 21.3 | 0.05 | 0.24 | 21.3 | 21.35 | 21.26 | 3688 |
| 1732228800 | 21.25 | -0.1 | -0.47 | 21.38 | 21.4 | 21.25 | 13860 |
| 1732142400 | 21.35 | 0.09 | 0.42 | 21.31 | 21.35 | 21.27 | 49855 |
| 1732056000 | 21.26 | -0.06 | -0.28 | 21.38 | 21.38 | 21.26 | 17326 |
| 1731969600 | 21.32 | -0.09 | -0.42 | 21.41 | 21.41 | 21.32 | 9498 |
| 1731710400 | 21.41 | -0.29 | -1.34 | 21.4 | 21.41 | 21.35 | 3448 |
| 1731624000 | 21.7 | 0.08 | 0.37 | 21.74 | 21.74 | 21.63 | 9038 |
| 1731537600 | 21.62 | 0.14 | 0.65 | 21.48 | 21.62 | 21.48 | 160482 |
| 1731451200 | 21.48 | -0.09 | -0.42 | 21.54 | 21.54 | 21.46 | 14621 |
| 1731364800 | 21.57 | 0.19 | 0.89 | 21.33 | 21.57 | 21.33 | 3490 |
| 1731105600 | 21.38 | -0.1 | -0.47 | 21.45 | 21.48 | 21.38 | 34170 |
| 1731019200 | 21.48 | 0.04 | 0.19 | 21.48 | 21.48 | 21.42 | 24250 |
| 1730932800 | 21.44 | -0.19 | -0.88 | 21.56 | 21.62 | 21.35 | 8765 |
| 1730846400 | 21.63 | -0.03 | -0.14 | 21.69 | 21.7 | 21.6 | 5900 |
| 1730760000 | 21.66 | -0.07 | -0.32 | 21.72 | 21.72 | 21.61 | 2900 |
| 1730497200 | 21.73 | 0.13 | 0.60 | 21.52 | 21.8 | 21.52 | 4900 |
| 1730410800 | 21.6 | -0.16 | -0.74 | 21.75 | 21.75 | 21.6 | 5945 |
| 1730324400 | 21.76 | -0.03 | -0.14 | 21.75 | 21.79 | 21.73 | 3842 |
| 1730238000 | 21.79 | 0.01 | 0.05 | 21.8 | 21.8 | 21.71 | 11050 |
| 1730151600 | 21.78 | -0.12 | -0.55 | 21.85 | 21.92 | 21.78 | 35645 |
| 1729892400 | 21.9 | 0.08 | 0.37 | 21.93 | 21.93 | 21.85 | 5728 |
| 1729806000 | 21.82 | 0.01 | 0.05 | 21.83 | 21.9 | 21.82 | 1000 |
| 1729719600 | 21.81 | -0.19 | -0.86 | 21.83 | 21.91 | 21.81 | 8404 |
| 1729633200 | 22 | 0.09 | 0.41 | 21.66 | 22 | 21.66 | 5500 |
| 1729546800 | 21.91 | -0.13 | -0.59 | 22.06 | 22.07 | 21.91 | 14933 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
