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

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

ENB.PR.J Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	19.01	0.01	0.05%	19.10	19.10	18.95	4,056
May 07 2024	19.00	-0.01	-0.05%	19.10	19.10	19.00	1,600
May 06 2024	19.01	0.05	0.26%	19.11	19.11	19.00	11,590
May 03 2024	18.96	0.21	1.12%	18.85	19.03	18.85	5,600
May 02 2024	18.75	0.16	0.86%	18.64	18.80	18.64	37,070
May 01 2024	18.59	0.03	0.16%	18.65	18.65	18.52	5,736
Apr 30 2024	18.56	0.01	0.05%	18.49	18.63	18.45	10,466
Apr 29 2024	18.55	0.39	2.15%	18.30	18.55	18.30	13,707
Apr 26 2024	18.16	0.00	0.00%	18.16	18.16	18.16	0
Apr 25 2024	18.16	-0.08	-0.44%	18.33	18.33	18.16	3,160
Apr 24 2024	18.24	0.01	0.05%	18.50	18.50	18.24	4,207
Apr 23 2024	18.23	0.02	0.11%	18.25	18.30	18.23	1,300
Apr 22 2024	18.21	-0.09	-0.49%	18.18	18.39	18.18	11,773
Apr 19 2024	18.30	0.05	0.27%	18.39	18.40	18.20	6,560
Apr 18 2024	18.25	0.05	0.27%	18.33	18.33	18.25	400
Apr 17 2024	18.20	0.03	0.17%	18.15	18.26	18.15	3,945
Apr 16 2024	18.17	-0.09	-0.49%	18.30	18.30	18.04	13,251
Apr 15 2024	18.26	-0.29	-1.56%	18.55	18.55	18.26	5,401
Apr 12 2024	18.55	-0.24	-1.28%	18.72	18.72	18.55	5,448
Apr 11 2024	18.79	0.04	0.21%	18.71	18.79	18.70	1,000
Apr 10 2024	18.75	-0.05	-0.27%	18.80	18.80	18.70	4,934
Apr 09 2024	18.80	0.05	0.27%	18.81	18.89	18.80	2,400
Apr 08 2024	18.75	0.02	0.11%	18.75	18.75	18.75	300
Apr 05 2024	18.73	0.00	0.00%	18.75	18.75	18.70	3,740
Apr 04 2024	18.73	0.07	0.38%	18.78	18.78	18.66	10,235
Apr 03 2024	18.66	0.00	0.00%	18.66	18.70	18.66	3,852
Apr 02 2024	18.66	-0.04	-0.21%	18.70	18.70	18.65	5,000
Apr 01 2024	18.70	-0.07	-0.37%	18.77	18.77	18.70	2,080
Mar 28 2024	18.77	0.11	0.59%	18.75	18.77	18.73	1,930
Mar 27 2024	18.66	-0.06	-0.32%	18.71	18.71	18.66	2,600
Mar 26 2024	18.72	0.02	0.11%	18.75	18.75	18.71	3,364
Mar 25 2024	18.70	0.02	0.11%	18.80	18.80	18.70	3,900
Mar 22 2024	18.68	-0.08	-0.43%	18.80	18.82	18.68	10,648
Mar 21 2024	18.76	0.01	0.05%	18.75	18.76	18.74	2,279
Mar 20 2024	18.75	0.09	0.48%	18.71	18.76	18.70	3,044
Mar 19 2024	18.66	0.08	0.43%	18.68	18.68	18.62	5,300
Mar 18 2024	18.58	-0.09	-0.48%	18.68	18.73	18.58	4,449
Mar 15 2024	18.67	-0.10	-0.53%	18.70	18.70	18.65	6,666
Mar 14 2024	18.77	0.02	0.11%	18.75	18.80	18.68	5,265
Mar 13 2024	18.75	0.03	0.16%	18.76	18.80	18.75	3,913
Mar 12 2024	18.72	0.00	0.00%	18.72	18.80	18.72	2,434
Mar 11 2024	18.72	0.05	0.27%	18.68	18.72	18.68	5,656
Mar 08 2024	18.67	0.01	0.05%	18.72	18.73	18.67	4,367
Mar 07 2024	18.66	-0.02	-0.11%	18.71	18.71	18.66	3,400
Mar 06 2024	18.68	0.05	0.27%	18.67	18.71	18.67	4,601
Mar 05 2024	18.63	-0.04	-0.21%	18.68	18.76	18.63	8,250
Mar 04 2024	18.67	0.07	0.38%	18.66	18.67	18.60	6,802
Mar 01 2024	18.60	0.01	0.05%	18.60	18.69	18.59	19,632
Feb 29 2024	18.59	0.03	0.16%	18.46	18.59	18.46	9,350
Feb 28 2024	18.56	0.09	0.49%	18.39	18.58	18.39	63,250
Feb 27 2024	18.47	0.02	0.11%	18.63	18.63	18.45	75,299
Feb 26 2024	18.45	-0.05	-0.27%	18.50	18.50	18.45	69,800
Feb 23 2024	18.50	0.00	0.00%	18.55	18.60	18.50	5,392
Feb 22 2024	18.50	-0.02	-0.11%	18.51	18.69	18.50	19,978
Feb 21 2024	18.52	0.02	0.11%	18.55	18.55	18.50	5,600
Feb 20 2024	18.50	0.00	0.00%	18.55	18.70	18.50	13,101
Feb 16 2024	18.50	-0.05	-0.27%	18.55	18.55	18.50	2,600
Feb 15 2024	18.55	0.00	0.00%	18.49	18.55	18.49	7,367
Feb 14 2024	18.55	-0.19	-1.01%	18.68	18.68	18.49	15,289
Feb 13 2024	18.74	-0.06	-0.32%	18.81	18.81	18.70	13,500
Feb 12 2024	18.80	-0.01	-0.05%	18.85	18.85	18.80	3,300
Feb 09 2024	18.81	0.06	0.32%	18.76	18.81	18.75	3,000

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