Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENB.PR.P Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 18.36 | 0.01 | 0.05% | 18.38 | 18.38 | 18.36 | 32,060 |
| May 16 2024 | 18.35 | 0.00 | 0.00% | 18.49 | 18.53 | 18.35 | 9,822 |
| May 15 2024 | 18.35 | -0.10 | -0.54% | 18.42 | 18.45 | 18.35 | 5,600 |
| May 14 2024 | 18.45 | -0.24 | -1.28% | 18.49 | 18.59 | 18.45 | 9,196 |
| May 13 2024 | 18.69 | 0.07 | 0.38% | 18.60 | 18.70 | 18.60 | 8,754 |
| May 10 2024 | 18.62 | -0.01 | -0.05% | 18.64 | 18.67 | 18.62 | 2,979 |
| May 09 2024 | 18.63 | -0.11 | -0.59% | 18.78 | 18.78 | 18.63 | 108,748 |
| May 08 2024 | 18.74 | -0.05 | -0.27% | 18.79 | 18.79 | 18.67 | 5,969 |
| May 07 2024 | 18.79 | 0.07 | 0.37% | 18.74 | 18.79 | 18.70 | 6,701 |
| May 06 2024 | 18.72 | 0.12 | 0.65% | 18.65 | 18.74 | 18.65 | 10,609 |
| May 03 2024 | 18.60 | 0.09 | 0.49% | 18.55 | 18.74 | 18.55 | 13,977 |
| May 02 2024 | 18.51 | 0.27 | 1.48% | 18.26 | 18.51 | 18.26 | 9,001 |
| May 01 2024 | 18.24 | 0.00 | 0.00% | 18.15 | 18.24 | 18.06 | 30,333 |
| Apr 30 2024 | 18.24 | 0.19 | 1.05% | 18.05 | 18.24 | 18.00 | 15,594 |
| Apr 29 2024 | 18.05 | 0.18 | 1.01% | 18.01 | 18.05 | 17.98 | 3,662 |
| Apr 26 2024 | 17.87 | 0.00 | 0.00% | 17.87 | 17.87 | 17.87 | 0 |
| Apr 25 2024 | 17.87 | 0.02 | 0.11% | 17.85 | 17.87 | 17.83 | 27,646 |
| Apr 24 2024 | 17.85 | -0.10 | -0.56% | 18.00 | 18.00 | 17.85 | 11,187 |
| Apr 23 2024 | 17.95 | 0.10 | 0.56% | 18.07 | 18.07 | 17.88 | 7,872 |
| Apr 22 2024 | 17.85 | -0.02 | -0.11% | 18.01 | 18.01 | 17.82 | 5,501 |
| Apr 19 2024 | 17.87 | -0.08 | -0.45% | 17.96 | 18.01 | 17.85 | 6,211 |
| Apr 18 2024 | 17.95 | 0.03 | 0.17% | 17.95 | 18.03 | 17.91 | 2,900 |
| Apr 17 2024 | 17.92 | -0.03 | -0.17% | 18.00 | 18.05 | 17.92 | 6,943 |
| Apr 16 2024 | 17.95 | 0.07 | 0.39% | 17.87 | 17.95 | 17.79 | 36,514 |
| Apr 15 2024 | 17.88 | -0.27 | -1.49% | 18.20 | 18.20 | 17.87 | 16,700 |
| Apr 12 2024 | 18.15 | -0.25 | -1.36% | 18.35 | 18.35 | 18.15 | 14,231 |
| Apr 11 2024 | 18.40 | 0.06 | 0.33% | 18.40 | 18.40 | 18.40 | 400 |
| Apr 10 2024 | 18.34 | -0.11 | -0.60% | 18.40 | 18.45 | 18.32 | 11,304 |
| Apr 09 2024 | 18.45 | -0.04 | -0.22% | 18.45 | 18.55 | 18.45 | 5,236 |
| Apr 08 2024 | 18.49 | 0.21 | 1.15% | 18.37 | 18.49 | 18.35 | 33,061 |
| Apr 05 2024 | 18.28 | 0.01 | 0.05% | 18.27 | 18.43 | 18.27 | 8,205 |
| Apr 04 2024 | 18.27 | -0.05 | -0.27% | 18.33 | 18.33 | 18.26 | 3,782 |
| Apr 03 2024 | 18.32 | 0.07 | 0.38% | 18.25 | 18.32 | 18.25 | 2,992 |
| Apr 02 2024 | 18.25 | 0.01 | 0.05% | 18.30 | 18.30 | 18.22 | 7,346 |
| Apr 01 2024 | 18.24 | -0.12 | -0.65% | 18.39 | 18.39 | 18.21 | 3,100 |
| Mar 28 2024 | 18.36 | 0.06 | 0.33% | 18.35 | 18.36 | 18.30 | 5,765 |
| Mar 27 2024 | 18.30 | -0.03 | -0.16% | 18.30 | 18.33 | 18.28 | 9,523 |
| Mar 26 2024 | 18.33 | 0.03 | 0.16% | 18.30 | 18.35 | 18.30 | 35,355 |
| Mar 25 2024 | 18.30 | 0.00 | 0.00% | 18.35 | 18.37 | 18.30 | 4,510 |
| Mar 22 2024 | 18.30 | -0.10 | -0.54% | 18.43 | 18.43 | 18.30 | 8,227 |
| Mar 21 2024 | 18.40 | 0.05 | 0.27% | 18.40 | 18.50 | 18.40 | 7,548 |
| Mar 20 2024 | 18.35 | 0.00 | 0.00% | 18.50 | 18.50 | 18.35 | 5,402 |
| Mar 19 2024 | 18.35 | 0.00 | 0.00% | 18.41 | 18.45 | 18.31 | 16,436 |
| Mar 18 2024 | 18.35 | -0.09 | -0.49% | 18.45 | 18.45 | 18.35 | 6,150 |
| Mar 15 2024 | 18.44 | -0.11 | -0.59% | 18.50 | 18.50 | 18.44 | 3,318 |
| Mar 14 2024 | 18.55 | 0.05 | 0.27% | 18.51 | 18.55 | 18.45 | 1,178 |
| Mar 13 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 2,100 |
| Mar 12 2024 | 18.50 | -0.04 | -0.22% | 18.56 | 18.58 | 18.50 | 800 |
| Mar 11 2024 | 18.54 | 0.09 | 0.49% | 18.44 | 18.60 | 18.43 | 5,950 |
| Mar 08 2024 | 18.45 | 0.00 | 0.00% | 18.45 | 18.45 | 18.45 | 1,000 |
| Mar 07 2024 | 18.45 | -0.06 | -0.32% | 18.50 | 18.50 | 18.39 | 4,510 |
| Mar 06 2024 | 18.51 | 0.03 | 0.16% | 18.50 | 18.60 | 18.50 | 27,564 |
| Mar 05 2024 | 18.48 | 0.13 | 0.71% | 18.33 | 18.48 | 18.33 | 3,799 |
| Mar 04 2024 | 18.35 | 0.01 | 0.05% | 18.40 | 18.44 | 18.35 | 50,341 |
| Mar 01 2024 | 18.34 | -0.06 | -0.33% | 18.44 | 18.44 | 18.34 | 100,975 |
| Feb 29 2024 | 18.40 | 0.14 | 0.77% | 18.20 | 18.40 | 18.20 | 7,797 |
| Feb 28 2024 | 18.26 | -0.10 | -0.54% | 18.26 | 18.30 | 18.25 | 7,590 |
| Feb 27 2024 | 18.36 | -0.04 | -0.22% | 18.26 | 18.38 | 18.26 | 17,050 |
| Feb 26 2024 | 18.40 | 0.15 | 0.82% | 18.35 | 18.40 | 18.25 | 5,254 |
| Feb 23 2024 | 18.25 | -0.10 | -0.54% | 18.35 | 18.35 | 18.25 | 5,456 |
| Feb 22 2024 | 18.35 | 0.08 | 0.44% | 18.40 | 18.40 | 18.32 | 1,000 |
| Feb 21 2024 | 18.27 | -0.06 | -0.33% | 18.40 | 18.40 | 18.27 | 2,257 |
