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

ENB.PR.V Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	21.90	-0.10	-0.45%	21.91	22.01	21.90	800
May 16 2024	22.00	-0.10	-0.45%	22.00	22.11	21.85	3,537
May 15 2024	22.10	0.09	0.41%	21.78	22.10	21.78	2,545
May 14 2024	22.01	-0.27	-1.21%	22.11	22.11	22.01	5,121
May 13 2024	22.28	0.13	0.59%	22.20	22.28	22.20	1,800
May 10 2024	22.15	0.05	0.23%	22.10	22.15	22.10	1,130
May 09 2024	22.10	-0.06	-0.27%	22.10	22.10	22.10	300
May 08 2024	22.16	0.02	0.09%	22.11	22.16	22.10	600
May 07 2024	22.14	0.14	0.64%	22.00	22.15	22.00	8,700
May 06 2024	22.00	0.05	0.23%	21.95	22.00	21.95	400
May 03 2024	21.95	0.04	0.18%	22.00	22.00	21.90	1,800
May 02 2024	21.91	0.12	0.55%	21.75	21.91	21.75	1,542
May 01 2024	21.79	-0.02	-0.09%	21.80	21.80	21.75	1,100
Apr 30 2024	21.81	0.18	0.83%	21.56	21.81	21.56	13,100
Apr 29 2024	21.63	0.07	0.32%	21.50	21.63	21.50	7,772
Apr 26 2024	21.56	0.03	0.14%	21.55	21.56	21.54	6,158
Apr 25 2024	21.53	0.13	0.61%	21.51	21.53	21.45	5,500
Apr 24 2024	21.40	-0.20	-0.93%	21.65	21.65	21.40	3,795
Apr 23 2024	21.60	0.25	1.17%	21.58	21.70	21.35	10,300
Apr 22 2024	21.35	0.00	0.00%	21.30	21.84	21.25	5,100
Apr 19 2024	21.35	0.04	0.19%	21.28	21.35	21.25	2,400
Apr 18 2024	21.31	-0.07	-0.33%	21.49	21.49	21.31	3,300
Apr 17 2024	21.38	0.01	0.05%	21.57	21.57	21.00	6,804
Apr 16 2024	21.37	-0.12	-0.56%	21.41	21.55	21.35	5,218
Apr 15 2024	21.49	-0.26	-1.20%	21.64	21.65	21.29	6,065
Apr 12 2024	21.75	-0.30	-1.36%	21.93	21.95	21.75	3,933
Apr 11 2024	22.05	-0.05	-0.23%	21.96	22.08	21.85	1,002
Apr 10 2024	22.10	0.05	0.23%	22.09	22.10	22.09	800
Apr 09 2024	22.05	0.01	0.05%	22.09	22.16	22.01	3,627
Apr 08 2024	22.04	0.05	0.23%	22.08	22.11	21.99	26,852
Apr 05 2024	21.99	0.24	1.10%	21.78	21.99	21.75	42,030
Apr 04 2024	21.75	0.12	0.55%	21.66	21.75	21.62	13,300
Apr 03 2024	21.63	-0.17	-0.78%	21.74	21.74	21.63	2,600
Apr 02 2024	21.80	0.09	0.41%	21.66	21.84	21.66	5,800
Apr 01 2024	21.71	0.00	0.00%	21.80	21.80	21.68	682
Mar 28 2024	21.71	-0.07	-0.32%	21.81	21.81	21.64	4,100
Mar 27 2024	21.78	0.07	0.32%	21.65	21.87	21.60	2,750
Mar 26 2024	21.71	0.01	0.05%	21.73	21.77	21.71	2,100
Mar 25 2024	21.70	0.02	0.09%	21.66	21.70	21.66	1,200
Mar 22 2024	21.68	-0.13	-0.60%	21.76	21.76	21.68	2,300
Mar 21 2024	21.81	0.12	0.55%	21.76	21.81	21.74	5,035
Mar 20 2024	21.69	-0.05	-0.23%	21.70	21.70	21.52	2,100
Mar 19 2024	21.74	0.00	0.00%	21.74	21.74	21.74	371
Mar 18 2024	21.74	-0.11	-0.50%	21.84	21.84	21.72	4,205
Mar 15 2024	21.85	0.09	0.41%	21.84	21.85	21.84	200
Mar 14 2024	21.76	-0.12	-0.55%	21.85	21.85	21.72	1,400
Mar 13 2024	21.88	0.00	0.00%	21.86	21.88	21.70	3,970
Mar 12 2024	21.88	0.03	0.14%	21.88	21.88	21.74	1,588
Mar 11 2024	21.85	0.15	0.69%	21.70	21.85	21.70	4,640
Mar 08 2024	21.70	0.00	0.00%	21.70	21.70	21.69	10,400
Mar 07 2024	21.70	-0.15	-0.69%	21.84	21.84	21.65	8,185
Mar 06 2024	21.85	0.00	0.00%	21.78	21.85	21.70	2,225
Mar 05 2024	21.85	0.05	0.23%	21.61	21.85	21.61	2,290
Mar 04 2024	21.80	0.05	0.23%	21.74	21.80	21.74	2,653
Mar 01 2024	21.75	0.05	0.23%	21.55	21.75	21.55	2,417
Feb 29 2024	21.70	0.01	0.05%	21.60	21.75	21.60	4,311
Feb 28 2024	21.69	-0.10	-0.46%	21.67	21.75	21.65	8,629
Feb 27 2024	21.79	0.14	0.65%	21.65	21.79	21.59	5,134
Feb 26 2024	21.65	0.05	0.23%	21.70	21.70	21.62	1,905
Feb 23 2024	21.60	-0.01	-0.05%	21.59	21.70	21.59	3,470
Feb 22 2024	21.61	0.01	0.05%	21.61	21.61	21.61	800
Feb 21 2024	21.60	-0.10	-0.46%	21.59	21.60	21.59	1,200
Feb 20 2024	21.70	0.00	0.00%	21.70	21.71	21.70	2,450

Wt Energy Lngrd

Deep Lake Capital Acquis...

Vontobel Financial Produ...

Shiller Barclays CAPER G...

Eib Tf 0,875% Ge28 Eur

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