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

Enbridge Inc (ENB.PR.Y)

18.95

-0.25

(-1.30%)

Closed February 17 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
1739572800	18.95	-0.25	-1.30	18.85	18.96	18.85	13065
1739486400	19.2	0.15	0.79	19.1	19.2	19.05	12277
1739400000	19.05	-0.08	-0.42	19.07	19.17	19.05	14083
1739313600	19.13	0.08	0.42	19.1	19.13	19	10140
1739227200	19.05	0.05	0.26	18.99	19.05	18.98	4201
1738968000	19	-0.1	-0.52	19.12	19.16	19	10687
1738881600	19.1	0	0.00	19.15	19.17	19.1	18578
1738795200	19.1	-0.05	-0.26	19.2	19.2	19.06	31253
1738708800	19.15	0.19	1.00	19.21	19.27	19.1	58212
1738622400	18.96	-0.29	-1.51	19	19.01	18.95	5705
1738363200	19.25	0.1	0.52	19.16	19.25	19.15	13274
1738276800	19.15	-0.02	-0.10	19.24	19.24	19.15	28883
1738190400	19.17	-0.01	-0.05	19.245	19.245	19.1	14605
1738104000	19.18	0.02	0.10	19.2	19.23	19.17	9148
1738017600	19.16	-0.04	-0.21	19.16	19.26	19.16	84304
1737758400	19.2	0	0.00	19.3	19.3	19.14	4300
1737672000	19.2	0.07	0.37	19.15	19.2	19.15	131740
1737585600	19.13	0.02	0.10	19.24	19.45	19.13	3900
1737499200	19.11	0.01	0.05	19.11	19.15	19.1	2930
1737412800	19.1	0.1	0.53	19.04	19.1	19.04	3432
1737153600	19	0.03	0.16	18.94	19.05	18.93	512063
1737067200	18.97	0.1	0.53	18.89	18.97	18.88	249252
1736980800	18.87	0.09	0.48	18.8	18.87	18.8	34800
1736894400	18.78	-0.19	-1.00	18.9	18.95	18.78	15713
1736808000	18.97	-0.01	-0.05	18.98	19	18.9	14050
1736548800	18.98	0.02	0.11	18.98	18.98	18.92	14048
1736462400	18.96	-0.02	-0.11	19.25	19.25	18.96	10490
1736376000	18.98	0	0.00	18.96	19.03	18.96	9175
1736289600	18.98	0	0.00	18.92	18.98	18.92	5453
1736203200	18.98	0.02	0.11	18.95	19	18.92	21906
1735944000	18.96	0.02	0.11	18.91	18.97	18.9	57830
1735857600	18.94	-0.06	-0.32	18.9	18.94	18.83	5415
1735684800	19	0.28	1.50	18.75	19	18.75	8132
1735598400	18.72	0.12	0.65	18.87	18.9	18.72	7020
1735339200	18.6	-0.02	-0.11	18.65	18.65	18.6	5400
1735080000	18.62	0	0.00	18.62	18.62	18.62	0
1734993600	18.62	0.03	0.16	18.6	18.68	18.6	12300
1734734400	18.59	0.07	0.38	18.55	18.59	18.55	10500
1734648000	18.52	-0.03	-0.16	18.53	18.53	18.52	1000
1734561600	18.55	-0.06	-0.32	18.59	18.6	18.55	8413
1734475200	18.61	-0.15	-0.80	18.61	18.61	18.6	2600
1734388800	18.76	0.24	1.30	18.42	18.76	18.42	5318
1734129600	18.52	-0.09	-0.48	18.61	18.62	18.52	8735
1734043200	18.61	0.14	0.76	18.6	18.7	18.45	14969
1733956800	18.47	0.17	0.93	18.34	18.47	18.3	6212
1733870400	18.3	0.13	0.72	18.3	18.3	18.25	48000
1733784000	18.17	0.06	0.33	18.17	18.2	18.17	13200
1733524800	18.11	0.1	0.56	18.05	18.11	18.05	10700
1733438400	18.01	0.01	0.06	18	18.02	18	59908
1733352000	18	0	0.00	17.93	18.05	17.93	15996
1733265600	18	0.12	0.67	17.88	18	17.88	14727
1733179200	17.88	-0.04	-0.22	17.83	17.93	17.82	35359
1732920000	17.92	0.1	0.56	17.82	17.92	17.77	11215
1732833600	17.82	0	0.00	17.85	17.85	17.75	31998
1732747200	17.82	0.12	0.68	17.75	17.82	17.74	169200
1732660800	17.7	-0.08	-0.45	17.73	17.8	17.7	4764
1732574400	17.78	0.18	1.02	17.73	17.78	17.65	14781
1732315200	17.6	0.05	0.28	17.55	17.65	17.55	6468
1732228800	17.55	0.04	0.23	17.6	17.6	17.55	5495
1732142400	17.51	-0.11	-0.62	17.55	17.65	17.51	11402
1732056000	17.62	-0.03	-0.17	17.66	17.66	17.55	3053
1731969600	17.65	0.05	0.28	17.6	17.65	17.55	1800

Deep Medicine Acquisition

Dermata Therapeutics

Morocco Key Rate

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