Enbridge More Historical Data - ENB.PR.P | 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.PR.P)
Enbridge Inc (ENB.PR.P) Historical

ENB.PR.P Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	18.62	-0.01	-0.05%	18.64	18.67	18.62	2,979
May 09 2024	18.63	-0.11	-0.59%	18.78	18.78	18.63	108,748
May 08 2024	18.74	-0.05	-0.27%	18.79	18.79	18.67	5,969
May 07 2024	18.79	0.07	0.37%	18.74	18.79	18.70	6,701
May 06 2024	18.72	0.12	0.65%	18.65	18.74	18.65	10,609
May 03 2024	18.60	0.09	0.49%	18.55	18.74	18.55	13,977
May 02 2024	18.51	0.27	1.48%	18.26	18.51	18.26	9,001
May 01 2024	18.24	0.00	0.00%	18.15	18.24	18.06	30,333
Apr 30 2024	18.24	0.19	1.05%	18.05	18.24	18.00	15,594
Apr 29 2024	18.05	0.12	0.67%	18.01	18.05	17.98	3,662
Apr 26 2024	17.93	0.06	0.34%	17.87	17.95	17.87	25,650
Apr 25 2024	17.87	0.02	0.11%	17.85	17.87	17.83	27,646
Apr 24 2024	17.85	-0.10	-0.56%	18.00	18.00	17.85	11,187
Apr 23 2024	17.95	0.10	0.56%	18.07	18.07	17.88	7,872
Apr 22 2024	17.85	-0.02	-0.11%	18.01	18.01	17.82	5,501
Apr 19 2024	17.87	-0.08	-0.45%	17.96	18.01	17.85	6,211
Apr 18 2024	17.95	0.03	0.17%	17.95	18.03	17.91	2,900
Apr 17 2024	17.92	-0.03	-0.17%	18.00	18.05	17.92	6,943
Apr 16 2024	17.95	0.07	0.39%	17.87	17.95	17.79	36,514
Apr 15 2024	17.88	-0.27	-1.49%	18.20	18.20	17.87	16,700
Apr 12 2024	18.15	-0.25	-1.36%	18.35	18.35	18.15	14,231
Apr 11 2024	18.40	0.06	0.33%	18.40	18.40	18.40	400
Apr 10 2024	18.34	-0.11	-0.60%	18.40	18.45	18.32	11,304
Apr 09 2024	18.45	-0.04	-0.22%	18.45	18.55	18.45	5,236
Apr 08 2024	18.49	0.21	1.15%	18.37	18.49	18.35	33,061
Apr 05 2024	18.28	0.01	0.05%	18.27	18.43	18.27	8,205
Apr 04 2024	18.27	-0.05	-0.27%	18.33	18.33	18.26	3,782
Apr 03 2024	18.32	0.07	0.38%	18.25	18.32	18.25	2,992
Apr 02 2024	18.25	0.01	0.05%	18.30	18.30	18.22	7,346
Apr 01 2024	18.24	-0.12	-0.65%	18.39	18.39	18.21	3,100
Mar 28 2024	18.36	0.06	0.33%	18.35	18.36	18.30	5,765
Mar 27 2024	18.30	-0.03	-0.16%	18.30	18.33	18.28	9,523
Mar 26 2024	18.33	0.03	0.16%	18.30	18.35	18.30	35,355
Mar 25 2024	18.30	0.00	0.00%	18.35	18.37	18.30	4,510
Mar 22 2024	18.30	-0.10	-0.54%	18.43	18.43	18.30	8,227
Mar 21 2024	18.40	0.05	0.27%	18.40	18.50	18.40	7,548
Mar 20 2024	18.35	0.00	0.00%	18.50	18.50	18.35	5,402
Mar 19 2024	18.35	0.00	0.00%	18.41	18.45	18.31	16,436
Mar 18 2024	18.35	-0.09	-0.49%	18.45	18.45	18.35	6,150
Mar 15 2024	18.44	-0.11	-0.59%	18.50	18.50	18.44	3,318
Mar 14 2024	18.55	0.05	0.27%	18.51	18.55	18.45	1,178
Mar 13 2024	18.50	0.00	0.00%	18.50	18.50	18.50	2,100
Mar 12 2024	18.50	-0.04	-0.22%	18.56	18.58	18.50	800
Mar 11 2024	18.54	0.09	0.49%	18.44	18.60	18.43	5,950
Mar 08 2024	18.45	0.00	0.00%	18.45	18.45	18.45	1,000
Mar 07 2024	18.45	-0.06	-0.32%	18.50	18.50	18.39	4,510
Mar 06 2024	18.51	0.03	0.16%	18.50	18.60	18.50	27,564
Mar 05 2024	18.48	0.13	0.71%	18.33	18.48	18.33	3,799
Mar 04 2024	18.35	0.01	0.05%	18.40	18.44	18.35	50,341
Mar 01 2024	18.34	-0.06	-0.33%	18.44	18.44	18.34	100,975
Feb 29 2024	18.40	0.14	0.77%	18.20	18.40	18.20	7,797
Feb 28 2024	18.26	-0.10	-0.54%	18.26	18.30	18.25	7,590
Feb 27 2024	18.36	-0.04	-0.22%	18.26	18.38	18.26	17,050
Feb 26 2024	18.40	0.15	0.82%	18.35	18.40	18.25	5,254
Feb 23 2024	18.25	-0.10	-0.54%	18.35	18.35	18.25	5,456
Feb 22 2024	18.35	0.08	0.44%	18.40	18.40	18.32	1,000
Feb 21 2024	18.27	-0.06	-0.33%	18.40	18.40	18.27	2,257
Feb 20 2024	18.33	-0.06	-0.33%	18.65	18.65	18.31	5,135
Feb 16 2024	18.39	-0.06	-0.33%	18.44	18.44	18.35	1,200
Feb 15 2024	18.45	-0.03	-0.16%	18.50	18.50	18.43	2,110
Feb 14 2024	18.48	-0.11	-0.59%	18.50	18.50	18.37	12,141
Feb 13 2024	18.59	0.03	0.16%	18.60	18.70	18.55	19,574
Feb 12 2024	18.56	-0.11	-0.59%	18.61	18.73	18.56	16,350

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