Enbridge Inc (PK) Historical Data - EBRGF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Enbridge Inc (PK) (EBRGF)
Enbridge Inc (PK) (EBRGF) Historical

Enbridge Inc (PK) (EBRGF)

13.10

0.20

(1.55%)

Closed January 05 3:00PM

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
1735942980	13.1	0.2	1.55	13.09	13.1	13.09	300
1735856940	12.9	0	0.00	12.9	12.9	12.9	0
1735684140	12.9	0	0.00	12.9	12.9	12.9	0
1735597740	12.9	-0.01	-0.05	12.9	12.9	12.9	600
1735338000	12.9062	-0.04	-0.34	12.9062	12.9062	12.9062	100
1735252140	12.95	0	0.00	12.95	12.95	12.95	0
1735079340	12.95	0	0.00	12.95	12.95	12.95	0
1734992940	12.95	0	0.00	12.95	12.95	12.95	0
1734733740	12.95	0	0.00	12.95	12.95	12.95	0
1734647340	12.95	0	0.00	12.95	12.95	12.95	0
1734560940	12.95	-0.07	-0.50	12.95	12.95	12.95	100
1734474540	13.0152	0	0.00	13.0152	13.0152	13.0152	0
1734388140	13.0152	0	0.00	13.0152	13.0152	13.0152	0
1734128940	13.0152	0.37	2.89	13.0152	13.0152	13.0152	600
1734042180	12.65	0	0.00	12.65	12.65	12.65	0
1733955780	12.65	0	0.00	12.65	12.65	12.65	0
1733869380	12.65	0	0.00	12.65	12.65	12.65	0
1733782980	12.65	0	0.00	12.65	12.65	12.65	0
1733523780	12.65	0	0.00	12.65	12.65	12.65	0
1733437380	12.65	0	0.00	12.65	12.65	12.65	0
1733350980	12.65	0	0.00	12.65	12.65	12.65	0
1733264580	12.65	0	0.00	12.65	12.65	12.65	0
1733178180	12.65	0.05	0.40	12.75	12.75	12.65	400
1732919160	12.6	0	0.00	12.6	12.6	12.6	0
1732746360	12.6	0	0.00	12.6	12.6	12.6	0
1732659960	12.6	0	0.00	12.6	12.6	12.6	0
1732573560	12.6	-0.03	-0.24	12.6	12.6	12.6	200
1732314000	12.63	0	0.00	12.63	12.63	12.63	0
1732227600	12.63	0	0.00	12.63	12.63	12.63	0
1732141200	12.63	0	0.00	12.63	12.63	12.63	0
1732054800	12.63	0.18	1.45	12.63	12.63	12.63	300
1731968460	12.45	0	0.00	12.45	12.45	12.45	0
1731709260	12.45	-0.28	-2.20	12.496	12.496	12.45	522
1731622800	12.73	-0.02	-0.16	12.73	12.73	12.73	101
1731536760	12.75	-0.55	-4.14	13.2	13.2	12.7293	1650
1731450000	13.3	0	0.00	13.3	13.3	13.3	0
1731363600	13.3	0	0.00	13.3	13.3	13.3	0
1731104400	13.3	0.29	2.23	13.3	13.3	13.3	2000
1731014820	13.01	0	0.00	13.01	13.01	13.01	0
1730928420	13.01	0	0.00	13.01	13.01	13.01	0
1730842020	13.01	0	0.00	13.01	13.01	13.01	0
1730755620	13.01	0	0.00	13.01	13.01	13.01	0
1730496420	13.01	0	0.00	13.01	13.01	13.01	0
1730410020	13.01	0	0.00	13.01	13.01	13.01	0
1730323620	13.01	0	0.00	13.01	13.01	13.01	0
1730237220	13.01	0	0.00	13.01	13.01	13.01	0
1730150820	13.01	0	0.00	13.01	13.01	13.01	0
1729891620	13.01	0	0.00	13.01	13.01	13.01	0
1729805220	13.01	0	0.00	13.01	13.01	13.01	0
1729718820	13.01	0	0.00	13.01	13.01	13.01	0
1729632420	13.01	0	0.00	13.01	13.01	13.01	0
1729546020	13.01	0	0.00	13.01	13.01	13.01	0
1729286820	13.01	0	0.00	13.01	13.01	13.01	0
1729200420	13.01	0	0.00	13.01	13.01	13.01	0
1729114020	13.01	0	0.00	13.01	13.01	13.01	0
1729027620	13.01	0	0.00	13.01	13.01	13.01	0
1728941220	13.01	-0.69	-5.04	13.01	13.01	13.01	250
1728681600	13.7	0	0.00	13.7	13.7	13.7	0
1728595200	13.7	0	0.00	13.7	13.7	13.7	0
1728508800	13.7	0	0.00	13.7	13.7	13.7	0
1728422400	13.7	0	0.00	13.7	13.7	13.7	0
1728336000	13.7	0.39	2.92	13.7	13.7	13.7	500

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