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

ENB.PR.T Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	19.20	-0.08	-0.41%	19.39	19.44	19.15	12,060
May 17 2024	19.28	0.01	0.05%	19.25	19.33	19.25	10,989
May 16 2024	19.27	-0.10	-0.52%	19.45	19.46	19.27	7,500
May 15 2024	19.37	-0.01	-0.05%	19.36	19.46	19.36	14,914
May 14 2024	19.38	-0.30	-1.52%	19.48	19.53	19.38	7,410
May 13 2024	19.68	0.12	0.61%	19.55	19.68	19.55	17,799
May 10 2024	19.56	0.00	0.00%	19.57	19.60	19.55	4,200
May 09 2024	19.56	-0.07	-0.36%	19.67	19.68	19.55	58,385
May 08 2024	19.63	0.03	0.15%	19.60	19.65	19.55	13,678
May 07 2024	19.60	0.18	0.93%	19.58	19.65	19.58	23,339
May 06 2024	19.42	0.00	0.00%	19.66	19.66	19.42	13,985
May 03 2024	19.42	0.23	1.20%	19.34	19.54	19.25	15,944
May 02 2024	19.19	0.08	0.42%	19.10	19.20	19.10	5,424
May 01 2024	19.11	0.11	0.58%	19.05	19.11	18.99	5,353
Apr 30 2024	19.00	0.05	0.26%	18.90	19.01	18.90	15,254
Apr 29 2024	18.95	0.24	1.28%	18.88	19.01	18.88	24,829
Apr 26 2024	18.71	0.00	0.00%	18.71	18.71	18.71	0
Apr 25 2024	18.71	0.06	0.32%	18.70	18.73	18.62	14,059
Apr 24 2024	18.65	0.03	0.16%	18.60	18.77	18.60	27,878
Apr 23 2024	18.62	0.22	1.20%	18.65	18.65	18.55	17,616
Apr 22 2024	18.40	0.04	0.22%	18.50	18.50	18.36	15,478
Apr 19 2024	18.36	-0.09	-0.49%	18.54	18.55	18.36	14,158
Apr 18 2024	18.45	0.00	0.00%	18.32	18.50	18.32	7,487
Apr 17 2024	18.45	-0.08	-0.43%	18.70	18.70	18.44	6,710
Apr 16 2024	18.53	0.11	0.60%	18.42	18.72	18.42	11,650
Apr 15 2024	18.42	-0.25	-1.34%	18.70	18.72	18.42	16,417
Apr 12 2024	18.67	-0.22	-1.16%	18.90	18.90	18.65	4,435
Apr 11 2024	18.89	0.17	0.91%	18.77	18.89	18.72	4,687
Apr 10 2024	18.72	0.06	0.32%	18.70	18.72	18.65	4,448
Apr 09 2024	18.66	-0.09	-0.48%	18.75	18.75	18.66	7,661
Apr 08 2024	18.75	0.15	0.81%	18.60	18.75	18.60	24,683
Apr 05 2024	18.60	0.15	0.81%	18.51	18.71	18.51	17,730
Apr 04 2024	18.45	0.00	0.00%	18.45	18.50	18.40	10,705
Apr 03 2024	18.45	0.15	0.82%	18.40	18.45	18.35	4,786
Apr 02 2024	18.30	0.10	0.55%	18.21	18.36	18.19	5,393
Apr 01 2024	18.20	0.01	0.05%	18.19	18.21	18.15	7,458
Mar 28 2024	18.19	0.04	0.22%	18.10	18.19	18.01	4,777
Mar 27 2024	18.15	0.08	0.44%	18.02	18.15	18.00	6,648
Mar 26 2024	18.07	-0.01	-0.06%	18.05	18.10	18.05	2,683
Mar 25 2024	18.08	-0.02	-0.11%	18.12	18.12	18.03	10,954
Mar 22 2024	18.10	-0.05	-0.28%	18.10	18.15	18.09	13,281
Mar 21 2024	18.15	0.01	0.06%	18.06	18.15	18.05	4,376
Mar 20 2024	18.14	0.08	0.44%	18.05	18.15	18.03	3,500
Mar 19 2024	18.06	0.06	0.33%	18.05	18.10	18.03	5,210
Mar 18 2024	18.00	0.04	0.22%	17.96	18.05	17.95	4,100
Mar 15 2024	17.96	-0.04	-0.22%	18.00	18.00	17.95	18,874
Mar 14 2024	18.00	0.10	0.56%	17.98	18.00	17.98	4,428
Mar 13 2024	17.90	-0.07	-0.39%	18.00	18.00	17.90	17,600
Mar 12 2024	17.97	-0.12	-0.66%	18.00	18.05	17.97	3,475
Mar 11 2024	18.09	0.17	0.95%	17.92	18.09	17.90	5,456
Mar 08 2024	17.92	0.04	0.22%	17.81	17.95	17.81	3,800
Mar 07 2024	17.88	-0.04	-0.22%	17.95	17.95	17.88	1,800
Mar 06 2024	17.92	-0.01	-0.06%	18.00	18.00	17.92	8,279
Mar 05 2024	17.93	-0.07	-0.39%	17.99	18.00	17.93	10,347
Mar 04 2024	18.00	0.00	0.00%	18.00	18.05	17.98	16,795
Mar 01 2024	18.00	-0.05	-0.28%	18.04	18.04	17.97	2,033
Feb 29 2024	18.05	0.05	0.28%	18.00	18.05	17.95	7,900
Feb 28 2024	18.00	-0.07	-0.39%	17.95	18.00	17.95	3,100
Feb 27 2024	18.07	-0.03	-0.17%	18.02	18.07	18.01	900
Feb 26 2024	18.10	0.25	1.40%	17.89	18.10	17.89	7,500
Feb 23 2024	17.85	-0.08	-0.45%	18.00	18.02	17.85	3,543
Feb 22 2024	17.93	-0.07	-0.39%	18.05	18.05	17.93	3,300

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