Enbridge More Historical Data - ENB.PF.U | 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.U)
Enbridge Inc (ENB.PF.U) Historical

ENB.PF.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 09 2024	20.89	0.02	0.10%	20.88	20.89	20.87	2,391
Jul 08 2024	20.87	0.00	0.00%	20.87	20.87	20.87	0
Jul 05 2024	20.87	0.09	0.43%	20.75	20.87	20.71	1,100
Jul 04 2024	20.78	0.09	0.43%	20.77	20.78	20.77	500
Jul 03 2024	20.69	0.12	0.58%	20.69	20.69	20.69	100
Jul 02 2024	20.57	-0.13	-0.63%	20.57	20.90	20.57	4,456
Jun 28 2024	20.70	0.10	0.49%	20.74	20.75	20.69	400
Jun 27 2024	20.60	-0.28	-1.34%	20.80	20.80	20.60	1,103
Jun 26 2024	20.88	0.49	2.40%	20.27	21.45	20.27	23,500
Jun 25 2024	20.39	0.09	0.44%	20.25	20.39	20.25	720
Jun 24 2024	20.30	-0.02	-0.10%	20.27	20.33	20.21	5,910
Jun 21 2024	20.32	0.11	0.54%	20.11	20.32	20.07	17,010
Jun 20 2024	20.21	-0.09	-0.44%	20.30	20.30	20.05	8,552
Jun 19 2024	20.30	0.26	1.30%	19.90	20.30	19.90	12,199
Jun 18 2024	20.04	-0.22	-1.09%	20.23	20.40	20.04	29,308
Jun 17 2024	20.26	-0.29	-1.41%	20.50	20.60	20.26	11,365
Jun 14 2024	20.55	-0.05	-0.24%	20.60	20.60	20.55	445
Jun 13 2024	20.60	-0.13	-0.63%	20.64	20.64	20.60	2,400
Jun 12 2024	20.73	0.10	0.48%	20.75	20.75	20.60	10,799
Jun 11 2024	20.63	-0.12	-0.58%	20.70	20.74	20.63	3,800
Jun 10 2024	20.75	0.12	0.58%	20.77	20.80	20.63	13,564
Jun 07 2024	20.63	0.07	0.34%	20.69	20.69	20.60	8,320
Jun 06 2024	20.56	0.06	0.29%	20.55	20.64	20.55	2,761
Jun 05 2024	20.50	-0.34	-1.63%	20.79	20.79	20.49	27,605
Jun 04 2024	20.84	-0.04	-0.19%	20.90	20.90	20.83	5,600
Jun 03 2024	20.88	0.03	0.14%	20.79	20.88	20.79	4,900
May 31 2024	20.85	-0.15	-0.71%	20.84	20.85	20.84	601
May 30 2024	21.00	0.19	0.91%	20.88	21.00	20.85	1,100
May 29 2024	20.81	-0.01	-0.05%	20.81	20.81	20.80	700
May 28 2024	20.82	0.07	0.34%	20.75	20.95	20.75	5,500
May 27 2024	20.75	-0.10	-0.48%	20.86	20.86	20.75	11,100
May 24 2024	20.85	-0.08	-0.38%	20.93	20.93	20.85	7,200
May 23 2024	20.93	0.08	0.38%	20.95	20.95	20.93	1,600
May 22 2024	20.85	-0.04	-0.19%	20.90	20.95	20.85	2,700
May 21 2024	20.89	0.14	0.67%	20.99	21.00	20.85	6,620
May 17 2024	20.75	-0.15	-0.72%	20.81	20.81	20.75	3,274
May 16 2024	20.90	0.00	0.00%	20.90	20.90	20.90	577
May 15 2024	20.90	0.25	1.21%	20.88	20.95	20.88	6,471
May 14 2024	20.65	-0.31	-1.48%	20.75	20.80	20.65	7,300
May 13 2024	20.96	0.11	0.53%	20.93	21.03	20.93	1,951
May 10 2024	20.85	-0.03	-0.14%	20.89	20.89	20.79	7,360
May 09 2024	20.88	0.02	0.10%	20.86	20.95	20.86	7,200
May 08 2024	20.86	-0.01	-0.05%	20.93	20.94	20.86	4,930
May 07 2024	20.87	0.25	1.21%	20.75	20.91	20.75	3,400
May 06 2024	20.62	-0.11	-0.53%	20.76	20.76	20.62	2,098
May 03 2024	20.73	0.05	0.24%	20.61	20.75	20.61	14,624
May 02 2024	20.68	0.16	0.78%	20.68	20.68	20.68	1,300
May 01 2024	20.52	-0.01	-0.05%	20.52	20.52	20.52	1,025
Apr 30 2024	20.53	-0.02	-0.10%	20.49	20.61	20.49	4,400
Apr 29 2024	20.55	0.14	0.69%	20.40	20.55	20.40	13,750
Apr 26 2024	20.41	0.05	0.25%	20.45	20.50	20.39	5,100
Apr 25 2024	20.36	0.01	0.05%	20.25	20.36	20.25	2,136
Apr 24 2024	20.35	0.16	0.79%	20.29	20.39	20.15	9,950
Apr 23 2024	20.19	0.08	0.40%	20.10	20.31	20.10	9,900
Apr 22 2024	20.11	-0.12	-0.59%	20.21	20.25	20.11	18,960
Apr 19 2024	20.23	0.01	0.05%	20.25	20.25	20.14	3,900
Apr 18 2024	20.22	0.02	0.10%	20.39	20.45	20.22	5,450
Apr 17 2024	20.20	0.00	0.00%	20.25	20.25	20.20	13,200
Apr 16 2024	20.20	0.14	0.70%	20.20	20.28	20.20	13,364
Apr 15 2024	20.06	-0.64	-3.09%	20.62	20.62	20.06	19,020
Apr 12 2024	20.70	-0.45	-2.13%	21.14	21.14	20.70	13,763
Apr 11 2024	21.15	0.10	0.48%	21.13	21.19	21.04	2,330

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