Enbridge Inc Historical Data - ENB.PR.F | 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.PR.F)
Enbridge Inc (ENB.PR.F) Historical

Enbridge Inc (ENB.PR.F)

19.97

0.00

(0.00%)

Closed January 13 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
1736548800	19.97	0	0.00	19.97	19.98	19.92	3900
1736462400	19.97	0	0.00	19.91	19.98	19.91	3225
1736376000	19.97	0.07	0.35	19.81	19.97	19.81	6668
1736289600	19.9	0.06	0.30	20.13	20.13	19.81	4189
1736203200	19.84	0.09	0.46	19.66	19.84	19.66	3401
1735944000	19.75	0.14	0.71	19.6	19.75	19.59	4370
1735857600	19.61	0.1	0.51	19.51	19.61	19.5	12685
1735684800	19.51	0.25	1.30	19.43	19.51	19.32	9722
1735598400	19.26	0.11	0.57	19.15	19.27	19.15	4270
1735339200	19.15	-0.1	-0.52	19.26	19.31	19.15	3341
1735069200	19.25	0.03	0.16	19.24	19.25	19.24	2946
1734993600	19.22	-0.15	-0.77	19.18	19.24	19.18	1300
1734734400	19.37	0.14	0.73	19.22	19.37	19.22	3400
1734648000	19.23	-0.06	-0.31	19.22	19.23	19.22	1100
1734561600	19.29	0.1	0.52	19.24	19.29	19.24	900
1734475200	19.19	-0.2	-1.03	19.26	19.32	19.13	4800
1734388800	19.39	-0.01	-0.05	19.25	19.39	19.22	5841
1734129600	19.4	0.05	0.26	19.11	19.4	19.11	1300
1734043200	19.35	0.15	0.78	19.2	19.35	19.15	5344
1733956800	19.2	0.24	1.27	18.81	19.22	18.81	11457
1733870400	18.96	0.02	0.11	18.95	19	18.93	12898
1733784000	18.94	0.08	0.42	18.89	18.95	18.85	4500
1733524800	18.86	0.07	0.37	18.82	18.9	18.75	3595
1733438400	18.79	0.07	0.37	18.71	18.79	18.71	6133
1733352000	18.72	-0.12	-0.64	18.84	18.84	18.72	6601
1733265600	18.84	0	0.00	18.88	18.9	18.84	3263
1733179200	18.84	-0.14	-0.74	18.815	18.84	18.7	14076
1732920000	18.98	0.14	0.74	18.98	18.98	18.77	2730
1732833600	18.84	0.08	0.43	18.75	18.84	18.75	29495
1732747200	18.76	0.15	0.81	18.62	18.77	18.62	8266
1732660800	18.61	-0.03	-0.16	19	19	18.53	5360
1732574400	18.64	0.23	1.25	18.5	18.64	18.48	13837
1732315200	18.41	0.03	0.16	18.51	18.51	18.33	7760
1732228800	18.38	0.03	0.16	18.49	18.49	18.38	15248
1732142400	18.35	-0.05	-0.27	18.32	18.39	18.29	1900
1732056000	18.4	0.07	0.38	18.53	18.53	18.3	4512
1731969600	18.33	0.1	0.55	18.23	18.33	18.23	1000
1731710400	18.23	-0.43	-2.30	17.94	18.25	17.94	5858
1731624000	18.66	0.16	0.86	18.59	18.66	18.59	2100
1731537600	18.5	0.01	0.05	18.4	18.55	18.4	46662
1731451200	18.49	-0.1	-0.54	18.25	18.55	18.25	904
1731364800	18.59	0.19	1.03	18.45	18.59	18.45	3241
1731105600	18.4	0	0.00	18.48	18.55	18.36	21142
1731019200	18.4	0	0.00	18.4	18.4	18.4	0
1730932800	18.4	-0.04	-0.22	18.42	18.43	18.4	700
1730846400	18.44	-0.14	-0.75	18.57	18.57	18.42	4700
1730760000	18.58	-0.07	-0.38	18.54	18.58	18.5	5591
1730497200	18.65	0.21	1.14	18.6	18.65	18.57	3408
1730410800	18.44	-0.21	-1.13	18.6	18.6	18.44	8282
1730324400	18.65	0.02	0.11	18.63	18.71	18.6	17567
1730238000	18.63	0.13	0.70	18.6	18.63	18.53	6773
1730151600	18.5	-0.18	-0.96	18.57	18.65	18.5	5872
1729892400	18.68	0.08	0.43	18.67	18.68	18.65	2300
1729806000	18.6	-0.07	-0.37	18.56	18.6	18.56	4155
1729719600	18.67	0.01	0.05	18.66	18.67	18.57	7449
1729633200	18.66	0.04	0.21	18.79	18.79	18.66	2700
1729546800	18.62	-0.27	-1.43	18.8	18.8	18.62	12825
1729287600	18.89	0.26	1.40	18.51	18.89	18.51	70135
1729201200	18.63	-0.08	-0.43	18.71	18.76	18.63	13559
1729114800	18.71	-0.05	-0.27	18.75	18.82	18.71	6402
1729028400	18.76	-0.03	-0.16	18.75	18.76	18.72	2749

Societe Generale Effekten

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