Enbridge More Historical Data - ENB.PF.A | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Enbridge Inc (ENB.PF.A)
Enbridge Inc (ENB.PF.A) Historical

ENB.PF.A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	18.49	0.00	0.00%	18.49	18.49	18.49	0
May 27 2024	18.49	0.26	1.43%	18.34	18.49	18.34	31,484
May 24 2024	18.23	-0.02	-0.11%	18.15	18.23	18.12	29,400
May 23 2024	18.25	0.21	1.16%	18.08	18.25	18.08	3,387
May 22 2024	18.04	-0.14	-0.77%	18.10	18.21	18.04	8,890
May 21 2024	18.18	0.01	0.06%	18.20	18.20	18.08	400
May 17 2024	18.17	-0.03	-0.16%	18.19	18.19	18.17	800
May 16 2024	18.20	0.05	0.28%	18.15	18.20	18.15	48,259
May 15 2024	18.15	-0.19	-1.04%	18.15	18.15	18.15	129,566
May 14 2024	18.34	0.00	0.00%	18.34	18.34	18.34	35
May 13 2024	18.34	-0.01	-0.05%	18.39	18.40	18.20	5,325
May 10 2024	18.35	-0.04	-0.22%	18.35	18.40	18.35	8,432
May 09 2024	18.39	-0.10	-0.54%	18.40	18.40	18.39	143,386
May 08 2024	18.49	0.04	0.22%	18.39	18.49	18.39	2,200
May 07 2024	18.45	-0.05	-0.27%	18.49	18.49	18.45	1,370
May 06 2024	18.50	0.03	0.16%	18.36	18.50	18.36	6,100
May 03 2024	18.47	-0.03	-0.16%	18.57	18.75	18.47	7,616
May 02 2024	18.50	0.20	1.09%	18.30	18.50	18.30	4,350
May 01 2024	18.30	-0.01	-0.05%	18.30	18.30	18.30	201
Apr 30 2024	18.31	0.16	0.88%	18.15	18.31	18.15	31,469
Apr 29 2024	18.15	0.09	0.50%	18.15	18.15	18.15	100
Apr 26 2024	18.06	0.15	0.84%	18.07	18.07	18.06	1,903
Apr 25 2024	17.91	-0.02	-0.11%	18.00	18.00	17.91	210
Apr 24 2024	17.93	0.02	0.11%	18.18	18.18	17.91	2,802
Apr 23 2024	17.91	0.06	0.34%	17.84	17.91	17.84	915
Apr 22 2024	17.85	-0.05	-0.28%	17.85	17.85	17.85	2,129
Apr 19 2024	17.90	-0.10	-0.56%	17.90	17.90	17.83	54,652
Apr 18 2024	18.00	0.00	0.00%	18.00	18.00	18.00	50
Apr 17 2024	18.00	0.08	0.45%	17.92	18.00	17.80	98,640
Apr 16 2024	17.92	0.32	1.82%	17.92	17.92	17.92	4,840
Apr 15 2024	17.60	-0.35	-1.95%	17.95	17.95	17.60	4,708
Apr 12 2024	17.95	0.00	0.00%	18.00	18.00	17.95	707
Apr 11 2024	17.95	0.05	0.28%	17.95	17.95	17.95	1,200
Apr 10 2024	17.90	0.05	0.28%	17.84	17.90	17.84	2,804
Apr 09 2024	17.85	0.04	0.22%	17.81	17.90	17.81	4,400
Apr 08 2024	17.81	-0.01	-0.06%	17.83	17.83	17.81	2,100
Apr 05 2024	17.82	0.12	0.68%	17.44	17.82	17.44	6,400
Apr 04 2024	17.70	0.00	0.00%	17.70	17.70	17.70	425
Apr 03 2024	17.70	0.20	1.14%	17.56	17.70	17.56	2,500
Apr 02 2024	17.50	0.00	0.00%	17.55	17.60	17.50	13,307
Apr 01 2024	17.50	0.06	0.34%	17.50	17.50	17.50	100
Mar 28 2024	17.44	0.03	0.17%	17.51	17.60	17.44	3,000
Mar 27 2024	17.41	-0.18	-1.02%	17.58	17.58	17.41	1,500
Mar 26 2024	17.59	0.04	0.23%	17.43	17.59	17.43	644
Mar 25 2024	17.55	-0.10	-0.57%	17.60	17.60	17.55	30,000
Mar 22 2024	17.65	0.14	0.80%	17.56	17.65	17.56	1,300
Mar 21 2024	17.51	0.06	0.34%	17.50	17.51	17.40	7,969
Mar 20 2024	17.45	0.00	0.00%	17.49	17.49	17.45	5,172
Mar 19 2024	17.45	0.04	0.23%	17.41	17.50	17.41	13,088
Mar 18 2024	17.41	0.06	0.35%	17.41	17.41	17.41	700
Mar 15 2024	17.35	0.00	0.00%	17.35	17.35	17.35	6,200
Mar 14 2024	17.35	0.00	0.00%	17.35	17.35	17.35	25
Mar 13 2024	17.35	-0.09	-0.52%	17.35	17.35	17.35	1,401
Mar 12 2024	17.44	0.14	0.81%	17.39	17.45	17.39	2,735
Mar 11 2024	17.30	0.03	0.17%	17.35	17.35	17.30	1,925
Mar 08 2024	17.27	0.04	0.23%	17.28	17.28	17.27	201
Mar 07 2024	17.23	-0.07	-0.40%	17.36	17.37	17.23	3,323
Mar 06 2024	17.30	-0.01	-0.06%	17.30	17.37	17.30	1,406
Mar 05 2024	17.31	-0.05	-0.29%	17.31	17.31	17.31	831
Mar 04 2024	17.36	0.01	0.06%	17.30	17.39	17.30	3,513
Mar 01 2024	17.35	0.02	0.12%	17.35	17.35	17.30	1,035
Feb 29 2024	17.33	0.02	0.12%	17.35	17.35	17.33	877

Vontobel Financial Produ...

Spdr Msci Acwi Imi Ucits...

Societe Generale Effekten

Exchange Traded

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions