Enbridge Inc Historical Data - ENB.PF.E | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Enbridge Inc (ENB.PF.E)

19.45

-0.08

(-0.409626%)

Closed February 06 3:12PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738795200	19.45	-0.08	-0.41	19.53	19.53	19.45	4663
1738708800	19.53	0.04	0.21	19.5	19.55	19.5	6607
1738622400	19.49	-0.21	-1.07	19.62	19.62	19.41	4543
1738363200	19.7	-0.07	-0.35	19.79	19.8	19.7	5974
1738276800	19.77	-0.07	-0.35	19.8	19.8	19.75	23900
1738190400	19.84	-0.01	-0.05	19.8	19.87	19.75	3700
1738104000	19.85	-0.03	-0.15	19.88	19.9	19.85	2900
1738017600	19.88	-0.12	-0.60	19.86	19.92	19.86	4109
1737758400	20	0.1	0.50	19.95	20	19.95	5201
1737672000	19.9	0.08	0.40	19.89	19.9	19.89	7100
1737585600	19.82	0.02	0.10	19.88	19.88	19.82	612
1737499200	19.8	0	0.00	19.71	19.84	19.71	2200
1737412800	19.8	0.06	0.30	19.79	19.8	19.79	2000
1737153600	19.74	0.03	0.15	19.79	19.8	19.71	22670
1737067200	19.71	0.04	0.20	19.7	19.75	19.7	19201
1736980800	19.67	0.02	0.10	19.71	19.71	19.67	4900
1736894400	19.65	-0.1	-0.51	19.7	19.7	19.65	118800
1736808000	19.75	0.04	0.20	19.56	19.75	19.56	1850
1736548800	19.71	0.09	0.46	19.74	19.8	19.7	8966
1736462400	19.62	-0.03	-0.15	19.65	19.7	19.62	4300
1736376000	19.65	0.12	0.61	19.55	19.65	19.51	7102
1736289600	19.53	0.08	0.41	19.45	19.58	19.45	13771
1736203200	19.45	-0.05	-0.26	19.5	19.5	19.45	1900
1735944000	19.5	0.2	1.04	19.35	19.5	19.35	2214
1735857600	19.3	0.08	0.42	19.3	19.3	19.3	400
1735684800	19.22	0.17	0.89	19.12	19.22	19.08	5365
1735598400	19.05	0.14	0.74	19.05	19.05	19.05	100
1735339200	18.91	-0.06	-0.32	18.91	18.91	18.91	0
1735069200	18.97	0.06	0.32	18.95	19	18.95	2800
1734993600	18.91	-0.28	-1.46	19.09	19.09	18.91	5000
1734734400	19.19	-0.01	-0.05	19.19	19.19	19.19	200
1734648000	19.2	0.03	0.16	19.2	19.2	19.2	1800
1734561600	19.17	0.19	1.00	18.98	19.17	18.96	4312
1734475200	18.98	-0.11	-0.58	19.11	19.12	18.98	1700
1734388800	19.09	-0.05	-0.26	18.99	19.09	18.98	42828
1734129600	19.14	0.3	1.59	18.93	19.19	18.93	2700
1734043200	18.84	0.16	0.86	18.66	18.84	18.66	865
1733956800	18.68	0	0.00	18.7	18.7	18.68	3223
1733870400	18.68	0.1	0.54	18.59	18.68	18.58	3520
1733784000	18.58	0.03	0.16	18.54	18.65	18.54	12400
1733524800	18.55	-0.04	-0.22	18.54	18.55	18.5	7173
1733438400	18.59	0.04	0.22	18.52	18.59	18.52	11100
1733352000	18.55	0.03	0.16	18.56	18.63	18.52	51300
1733265600	18.52	0.02	0.11	18.55	18.55	18.52	411
1733179200	18.5	-0.45	-2.37	18.53	18.53	18.47	3400
1732920000	18.95	0.35	1.88	18.6	18.95	18.6	25676
1732833600	18.6	0.2	1.09	18.4	18.6	18.4	1808
1732747200	18.4	0.03	0.16	18.4	18.4	18.4	3600
1732660800	18.37	0.03	0.16	18.35	18.42	18.33	5851
1732574400	18.34	0.11	0.60	18.26	18.34	18.26	3541
1732315200	18.23	0.21	1.17	18.21	18.23	18.21	1700
1732228800	18.02	0.02	0.11	18.01	18.15	18	27227
1732142400	18	0.08	0.45	18	18	18	2604
1732056000	17.92	0	0.00	17.92	17.92	17.92	0
1731969600	17.92	-0.02	-0.11	17.94	18.05	17.87	8800
1731710400	17.94	-0.11	-0.61	17.8	17.94	17.8	1500
1731624000	18.05	0.17	0.95	17.84	18.05	17.84	4400
1731537600	17.88	0.08	0.45	17.9	17.9	17.88	10300
1731451200	17.8	0	0.00	17.9	17.9	17.8	5500
1731364800	17.8	0	0.00	17.85	17.85	17.8	1500
1731105600	17.8	-0.23	-1.28	17.86	17.86	17.8	1700
1731019200	18.03	0	0.00	18.03	18.03	18.03	0
1730932800	18.03	0.23	1.29	17.98	18.03	17.89	8866

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