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

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

ENB.PR.A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	21.28	-0.17	-0.79%	21.44	21.44	21.28	2,746
May 07 2024	21.45	0.15	0.70%	21.48	21.48	21.45	570
May 06 2024	21.30	0.50	2.40%	21.20	21.30	21.16	2,200
May 03 2024	20.80	-0.13	-0.62%	21.00	21.00	20.80	1,500
May 02 2024	20.93	0.38	1.85%	20.59	20.93	20.59	1,543
May 01 2024	20.55	0.10	0.49%	20.53	20.55	20.53	300
Apr 30 2024	20.45	-0.05	-0.24%	20.50	20.50	20.40	500
Apr 29 2024	20.50	0.00	0.00%	20.40	20.50	20.40	900
Apr 26 2024	20.50	-0.05	-0.24%	20.50	20.50	20.50	100
Apr 25 2024	20.55	0.00	0.00%	20.55	20.55	20.55	308
Apr 24 2024	20.55	0.05	0.24%	20.55	20.55	20.55	100
Apr 23 2024	20.50	0.10	0.49%	20.50	20.50	20.40	3,815
Apr 22 2024	20.40	-0.10	-0.49%	20.59	20.59	20.40	1,350
Apr 19 2024	20.50	0.00	0.00%	20.50	20.50	20.50	200
Apr 18 2024	20.50	0.00	0.00%	20.49	20.50	20.49	700
Apr 17 2024	20.50	-0.07	-0.34%	20.57	20.57	20.50	1,300
Apr 16 2024	20.57	0.04	0.19%	20.59	20.59	20.50	1,750
Apr 15 2024	20.53	-0.17	-0.82%	20.70	20.77	20.53	5,220
Apr 12 2024	20.70	-0.02	-0.10%	20.97	20.97	20.70	2,300
Apr 11 2024	20.72	-0.13	-0.62%	20.99	20.99	20.71	6,200
Apr 10 2024	20.85	0.03	0.14%	20.82	20.85	20.80	2,500
Apr 09 2024	20.82	0.00	0.00%	20.90	20.90	20.82	1,600
Apr 08 2024	20.82	-0.01	-0.05%	20.82	20.82	20.82	100
Apr 05 2024	20.83	-0.08	-0.38%	20.83	20.83	20.83	100
Apr 04 2024	20.91	-0.09	-0.43%	20.83	20.91	20.83	200
Apr 03 2024	21.00	0.00	0.00%	21.05	21.05	20.80	4,091
Apr 02 2024	21.00	0.04	0.19%	21.00	21.00	21.00	610
Apr 01 2024	20.96	-0.07	-0.33%	21.20	21.20	20.96	6,400
Mar 28 2024	21.03	0.01	0.05%	21.04	21.04	21.03	1,300
Mar 27 2024	21.02	0.00	0.00%	21.10	21.20	21.02	3,207
Mar 26 2024	21.02	-0.01	-0.05%	21.08	21.08	21.02	1,600
Mar 25 2024	21.03	0.01	0.05%	21.02	21.12	21.02	705
Mar 22 2024	21.02	0.02	0.10%	21.03	21.03	21.02	1,300
Mar 21 2024	21.00	-0.05	-0.24%	21.00	21.15	21.00	1,500
Mar 20 2024	21.05	-0.09	-0.43%	21.05	21.06	21.05	2,100
Mar 19 2024	21.14	0.04	0.19%	21.18	21.18	21.14	500
Mar 18 2024	21.10	-0.07	-0.33%	21.18	21.18	21.10	1,800
Mar 15 2024	21.17	0.00	0.00%	21.17	21.17	21.17	0
Mar 14 2024	21.17	0.02	0.09%	21.17	21.17	21.17	1,600
Mar 13 2024	21.15	-0.35	-1.63%	21.04	21.15	21.04	947
Mar 12 2024	21.50	0.30	1.42%	21.50	21.50	21.50	100
Mar 11 2024	21.20	0.17	0.81%	21.15	21.35	21.15	3,400
Mar 08 2024	21.03	-0.12	-0.57%	21.03	21.03	21.03	100
Mar 07 2024	21.15	0.10	0.48%	21.06	21.15	21.06	1,340
Mar 06 2024	21.05	0.06	0.29%	21.01	21.05	21.01	2,055
Mar 05 2024	20.99	0.00	0.00%	20.99	20.99	20.99	0
Mar 04 2024	20.99	0.03	0.14%	21.09	21.10	20.99	1,702
Mar 01 2024	20.96	-0.16	-0.76%	21.12	21.12	20.95	950
Feb 29 2024	21.12	0.17	0.81%	21.13	21.13	21.12	1,135
Feb 28 2024	20.95	0.00	0.00%	20.95	20.95	20.95	2,000
Feb 27 2024	20.95	-0.19	-0.90%	21.14	21.14	20.95	1,710
Feb 26 2024	21.14	0.04	0.19%	21.14	21.14	21.14	300
Feb 23 2024	21.10	0.10	0.48%	21.00	21.10	21.00	2,300
Feb 22 2024	21.00	0.32	1.55%	21.08	21.08	20.99	1,050
Feb 21 2024	20.68	-0.12	-0.58%	20.85	20.85	20.68	771
Feb 20 2024	20.80	-0.30	-1.42%	21.10	21.15	20.80	3,630
Feb 16 2024	21.10	0.15	0.72%	21.00	21.10	21.00	1,300
Feb 15 2024	20.95	-0.05	-0.24%	21.35	21.35	20.95	500
Feb 14 2024	21.00	0.10	0.48%	20.76	21.00	20.68	4,260
Feb 13 2024	20.90	0.17	0.82%	20.90	20.90	20.90	800
Feb 12 2024	20.73	0.05	0.24%	20.72	20.73	20.72	1,010
Feb 09 2024	20.68	-0.32	-1.52%	20.90	20.90	20.68	3,550

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