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

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Enbridge Inc (ENB.PF.K)

23.00

0.40

(1.77%)

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	22.6	0	0.00	22.55	22.7	22.54	6800
1721857200	22.6	0.1	0.44	22.66	22.66	22.6	1200
1721770800	22.5	0.2	0.90	22.33	22.6	22.33	1157
1721684400	22.3	0.06	0.27	22.02	22.3	22.02	2302
1721425200	22.24	0	0.00	22.24	22.24	22.24	0
1721338800	22.24	-0.42	-1.85	22.7	22.7	22.24	9197
1721252400	22.66	0.11	0.49	22.52	22.7	22.49	32656
1721166000	22.55	-0.05	-0.22	22.75	22.75	22.55	3100
1721079600	22.6	-0.43	-1.87	23.04	23.04	22.6	8251
1720820400	23.03	0.16	0.70	23	23.1	23	2011
1720734000	22.87	-0.19	-0.82	23.03	23.05	22.86	6281
1720647600	23.06	-0.39	-1.66	23.05	23.15	23.05	2211
1720561200	23.45	0.09	0.39	23.06	23.48	23.06	4152
1720474800	23.36	0.33	1.43	22.95	23.36	22.95	10211
1720215600	23.03	0.27	1.19	23	23.03	22.85	4370
1720129200	22.76	0.25	1.11	22.51	22.83	22.5	7222
1720042800	22.51	0.3	1.35	22.51	22.51	22.5	2300
1719956400	22.21	0.04	0.18	22.49	22.5	22.21	4400
1719610800	22.17	0.36	1.65	21.8	22.17	21.79	9186
1719524400	21.81	0.29	1.35	21.81	21.81	21.81	100
1719438000	21.52	-0.13	-0.60	21.65	21.95	21.5	9596
1719351600	21.65	0.12	0.56	21.75	21.75	21.53	6235
1719265200	21.53	0.33	1.56	21.29	21.53	21.17	2500
1719006000	21.2	0.1	0.47	21.14	21.41	21.14	8900
1718919600	21.1	0.46	2.23	20.7	21.15	20.7	13490
1718833200	20.64	-0.17	-0.82	20.65	20.8	20.61	9513
1718746800	20.81	-0.38	-1.79	21.25	21.35	20.81	6299
1718660400	21.19	-0.07	-0.33	21.2	21.2	20.88	7207
1718401200	21.26	0.17	0.81	21.05	21.26	20.83	16469
1718314800	21.09	-0.66	-3.03	21.8	21.8	21.09	97435
1718228400	21.75	-0.15	-0.68	21.98	21.98	21.75	4995
1718142000	21.9	0.13	0.60	21.84	21.9	21.84	4207
1718055600	21.77	-0.23	-1.05	21.7	22	21.7	1500
1717796400	22	-0.41	-1.83	22.58	22.58	22	1581
1717710000	22.41	-0.09	-0.40	22.69	22.69	22.41	17300
1717623600	22.5	-0.03	-0.13	22.54	22.54	22.5	22200
1717537200	22.53	-0.02	-0.09	22.5	22.53	22.5	301
1717450800	22.55	0.05	0.22	22.43	22.55	22.43	3300
1717191600	22.5	0.1	0.45	22.4	22.5	22.3	2305
1717105200	22.4	-0.14	-0.62	22.45	22.45	22.4	1600
1717018800	22.54	-0.14	-0.62	22.41	22.56	22.41	2304
1716932400	22.68	0.39	1.75	22.29	22.68	22.29	6070
1716846000	22.29	0.34	1.55	22.21	22.5	22.21	22034
1716586800	21.95	0.02	0.09	22	22	21.8	9720
1716500400	21.93	0.3	1.39	21.75	21.95	21.7	10835
1716414000	21.63	-0.07	-0.32	21.74	21.75	21.43	8632
1716327600	21.7	-0.05	-0.23	21.75	21.75	21.65	3381
1715982000	21.75	-0.1	-0.46	21.8	21.85	21.75	11001
1715895600	21.85	-0.13	-0.59	21.84	21.85	21.63	5887
1715809200	21.98	0.03	0.14	21.99	22.1	21.95	89399
1715722800	21.95	-0.12	-0.54	22.03	22.08	21.95	50223
1715636400	22.07	0.12	0.55	21.91	22.07	21.9	7800
1715377200	21.95	0.14	0.64	21.85	22.05	21.75	52230
1715290800	21.81	-0.09	-0.41	21.06	22	21.06	8537
1715204400	21.9	0	0.00	21.9	21.9	21.85	93840
1715118000	21.9	-0.15	-0.68	22.05	22.05	21.88	3050
1715031600	22.05	0.78	3.67	21.27	22.1	21.27	4594
1714772400	21.27	0.03	0.14	21.26	21.5	21.26	5344
1714686000	21.24	0.16	0.76	21	21.24	21	114841
1714599600	21.08	0.28	1.35	20.78	21.08	20.7	11108
1714513200	20.8	0.4	1.96	20.3	20.84	20.3	13066
1714426800	20.4	0.13	0.64	20.4	20.4	20.3	4148
1714167600	20.27	0.11	0.55	20.14	20.45	20.14	1450

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