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

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

Get Started

Home
Investing
Stocks
Canada
TSX
Enbridge Inc (ENB.PF.C)
Enbridge Inc (ENB.PF.C) Historical

Enbridge Inc (ENB.PF.C)

18.17

-0.14

(-0.76461%)

Closed July 26 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
1721943600	18.31	-0.14	-0.76	18.22	18.33	18.22	26220
1721857200	18.45	-0.02	-0.11	18.32	18.45	18.31	3200
1721770800	18.47	0.26	1.43	18.25	18.54	18.2	152400
1721684400	18.21	0.17	0.94	18.15	18.23	18.15	13072
1721425200	18.04	0	0.00	18.04	18.04	18.04	0
1721338800	18.04	0.19	1.06	17.83	18.04	17.8	11400
1721252400	17.85	0.03	0.17	17.83	17.85	17.83	5251
1721166000	17.82	-0.15	-0.83	17.84	17.97	17.81	90193
1721079600	17.97	-0.05	-0.28	17.73	17.97	17.73	6180
1720820400	18.02	0.03	0.17	17.86	18.05	17.86	8583
1720734000	17.99	0.04	0.22	17.99	18	17.88	4900
1720647600	17.95	0.01	0.06	17.93	18	17.93	9305
1720561200	17.94	0.19	1.07	17.75	17.94	17.75	79711
1720474800	17.75	0.04	0.23	17.78	17.79	17.75	29211
1720215600	17.71	0.06	0.34	17.56	17.78	17.56	5072
1720129200	17.65	0	0.00	17.65	17.65	17.65	3000
1720042800	17.65	0.1	0.57	17.54	17.65	17.54	11812
1719956400	17.55	-0.04	-0.23	17.46	17.55	17.45	11071
1719610800	17.59	0.32	1.85	17.25	17.59	17.23	28014
1719524400	17.27	0.44	2.61	16.98	17.27	16.98	12031
1719438000	16.83	0.23	1.39	16.84	16.84	16.77	11721
1719351600	16.6	0.03	0.18	16.75	16.75	16.6	12322
1719265200	16.57	0.13	0.79	16.45	16.57	16.45	1832
1719006000	16.44	0.09	0.55	16.35	16.5	16.35	7500
1718919600	16.35	0.24	1.49	16.11	16.35	16.05	6317
1718833200	16.11	-0.11	-0.68	16.26	16.26	16.11	11643
1718746800	16.219999	-0.08	-0.49	16.44	16.57	16.219999	14717
1718660400	16.3	-0.35	-2.10	16.78	16.78	16.3	6500
1718401200	16.649999	-0.02	-0.12	16.75	16.75	16.6	11500
1718314800	16.67	-0.1	-0.60	16.8	16.8	16.67	7431
1718228400	16.77	-0.23	-1.35	17	17.04	16.77	6802
1718142000	17	-0.1	-0.58	17.08	17.08	17	8417
1718055600	17.1	0.1	0.59	17	17.1	17	8825
1717796400	17	-0.12	-0.70	17	17.07	17	4200
1717710000	17.12	-0.21	-1.21	17.25	17.25	17.12	16800
1717623600	17.33	-0.05	-0.29	17.4	17.4	17.33	5495
1717537200	17.38	-0.07	-0.40	17.665	17.665	17.38	2711
1717450800	17.45	-0.13	-0.74	17.36	17.5	17.36	3657
1717191600	17.58	0.09	0.51	17.51	17.58	17.5	1761
1717105200	17.49	-0.08	-0.46	17.52	17.52	17.49	9200
1717018800	17.57	-0.08	-0.45	17.6	17.6	17.57	30700
1716932400	17.65	0	0.00	17.64	17.65	17.56	6059
1716846000	17.65	0.07	0.40	17.56	17.65	17.55	20506
1716586800	17.58	-0.03	-0.17	17.62	17.62	17.58	2400
1716500400	17.61	0.32	1.85	17.44	17.61	17.43	14747
1716414000	17.29	-0.22	-1.26	17.46	17.46	17.29	15247
1716327600	17.51	-0.04	-0.23	17.55	17.55	17.51	11001
1715982000	17.55	-0.06	-0.34	17.54	17.55	17.48	56970
1715895600	17.61	0.06	0.34	17.55	17.65	17.53	4431
1715809200	17.55	0.04	0.23	17.59	17.6	17.55	1700
1715722800	17.51	-0.26	-1.46	17.59	17.6	17.5	11700
1715636400	17.77	0.05	0.28	17.75	17.77	17.7	19022
1715377200	17.72	-0.03	-0.17	17.64	17.72	17.64	1600
1715290800	17.75	0.05	0.28	17.73	17.79	17.73	1810
1715204400	17.7	-0.03	-0.17	17.81	17.81	17.7	8300
1715118000	17.73	-0.08	-0.45	17.78	17.8	17.73	12298
1715031600	17.81	0.1	0.56	17.88	17.88	17.81	6400
1714772400	17.71	-0.07	-0.39	17.75	17.9	17.71	4336
1714686000	17.78	0.23	1.31	17.57	17.78	17.57	8953
1714599600	17.55	0.03	0.17	17.54	17.55	17.54	2000
1714513200	17.52	0.03	0.17	17.42	17.52	17.41	11140
1714426800	17.49	0.09	0.52	17.37	17.49	17.36	7359
1714167600	17.4	0.15	0.87	17.21	17.4	17.2	101830

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