Enbridge Inc Historical Data - ENB.PF.A | ADVFN

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.PF.A)
Enbridge Inc (ENB.PF.A) Historical

Enbridge Inc (ENB.PF.A)

18.61

-0.05

(-0.267953%)

Closed October 01 4:12PM

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
1727818800	18.83	0	0.00	18.83	18.83	18.83	0
1727732400	18.83	0.17	0.91	18.81	18.83	18.81	3340
1727473200	18.66	0.01	0.05	18.66	18.66	18.66	500
1727386800	18.65	0.03	0.16	18.56	18.65	18.56	800
1727300400	18.62	-0.16	-0.85	18.61	18.62	18.61	502
1727214000	18.78	0.14	0.75	18.65	18.78	18.65	5263
1727127600	18.64	-0.02	-0.11	18.84	18.84	18.64	6650
1726868400	18.66	0.02	0.11	18.75	18.75	18.66	3000
1726782000	18.64	-0.07	-0.37	18.66	18.67	18.64	3902
1726695600	18.71	0.1	0.54	18.71	18.71	18.62	3203
1726609200	18.61	0.01	0.05	18.7	18.7	18.61	4403
1726522800	18.6	-0.15	-0.80	18.65	18.7	18.6	4107
1726263600	18.75	-0.05	-0.27	18.61	18.9	18.61	4383
1726177200	18.8	0.01	0.05	18.81	18.9	18.8	13700
1726090800	18.79	0.08	0.43	18.82	18.82	18.7	8358
1726004400	18.71	0.01	0.05	18.72	18.9	18.71	1425
1725918000	18.7	-0.13	-0.69	18.77	18.8	18.7	832
1725658800	18.83	-0.07	-0.37	18.83	18.83	18.8	2842
1725572400	18.9	0	0.00	18.89	18.9	18.89	800
1725486000	18.9	0.04	0.21	18.9	18.9	18.9	372
1725399600	18.86	0.01	0.05	18.89	18.89	18.85	1946
1725054000	18.85	0.05	0.27	18.85	18.85	18.84	1400
1724967600	18.8	0.12	0.64	18.68	18.8	18.68	1200
1724881200	18.68	-0.08	-0.43	18.89	18.89	18.67	7874
1724794800	18.76	-0.17	-0.90	18.88	18.89	18.76	3807
1724708400	18.93	0	0.00	18.93	18.93	18.93	0
1724449200	18.93	0.1	0.53	18.78	18.93	18.78	10432
1724362800	18.83	0.17	0.91	18.8	18.83	18.8	400
1724276400	18.66	-0.02	-0.11	18.59	18.69	18.59	2574
1724190000	18.68	0.16	0.86	18.75	18.75	18.68	1210
1724103600	18.52	0.04	0.22	18.59	18.59	18.5	3035
1723844400	18.48	0	0.00	18.48	18.48	18.48	0
1723758000	18.48	-0.17	-0.91	18.6	18.6	18.42	3328
1723671600	18.65	0.07	0.38	18.61	18.71	18.6	21755
1723585200	18.58	-0.12	-0.64	18.48	18.7	18.48	4300
1723498800	18.7	-0.05	-0.27	18.7	18.7	18.7	2800
1723239600	18.75	-0.25	-1.32	18.71	18.75	18.71	21211
1723153200	19	0.2	1.06	18.71	19	18.63	43648
1723066800	18.8	0.25	1.35	18.59	18.8	18.59	9714
1722980400	18.55	-0.03	-0.16	18.27	18.55	18.27	3419
1722634800	18.58	-0.5	-2.62	19.02	19.05	18.58	17910
1722548400	19.08	0.1	0.53	19	19.08	18.74	6648
1722462000	18.98	0.33	1.77	18.67	18.98	18.42	22453
1722375600	18.65	-0.12	-0.64	18.8	18.8	18.65	2370
1722289200	18.77	-0.19	-1.00	18.97	19.01	18.76	22587
1722030000	18.96	-0.02	-0.11	18.96	19.1	18.96	4444
1721943600	18.98	-0.03	-0.16	19.04	19.04	18.98	1788
1721857200	19.01	0.02	0.11	18.95	19.15	18.91	9715
1721770800	18.99	0.23	1.23	18.75	19	18.75	4600
1721684400	18.76	0.05	0.27	18.76	18.76	18.76	225
1721425200	18.71	0	0.00	18.71	18.71	18.71	0
1721338800	18.71	0.01	0.05	18.81	18.81	18.71	1400
1721252400	18.7	-0.05	-0.27	18.87	18.87	18.58	10960
1721166000	18.75	0	0.00	18.79	18.9	18.75	3662
1721079600	18.75	0.05	0.27	18.75	18.75	18.61	5000
1720820400	18.7	-0.15	-0.80	18.81	18.81	18.7	900
1720734000	18.85	0.05	0.27	18.75	18.85	18.75	85280
1720647600	18.8	0.12	0.64	18.79	18.8	18.67	3026
1720561200	18.68	0.21	1.14	18.52	18.68	18.5	5880
1720474800	18.47	0.12	0.65	18.45	18.47	18.41	1637
1720215600	18.35	0.1	0.55	18.35	18.35	18.35	4800
1720129200	18.25	0.05	0.27	18.35	18.36	18.25	1600
1720042800	18.2	0	0.00	18.2	18.2	18.2	41

Peugeot Invest (PK)

Grayscale Ethere

KSB SE & Co KGaA

Philippine Metals

Avarae Global Coins

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions