Enbridge Inc Historical Data - ENB.PR.A | 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.PR.A)
Enbridge Inc (ENB.PR.A) Historical

Enbridge Inc (ENB.PR.A)

22.10

0.10

(0.454545%)

Closed November 23 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
1732315200	22.1	0.1	0.45	22.01	22.2	22.01	2287
1732228800	22	0.17	0.78	21.84	22	21.84	10281
1732142400	21.83	-0.02	-0.09	21.85	21.85	21.6	2919
1732056000	21.85	-0.17	-0.77	22.18	22.2	21.56	13490
1731969600	22.02	-0.53	-2.35	22.24	22.24	21.9	13358
1731710400	22.55	-0.15	-0.66	22.55	22.55	22.55	1085
1731624000	22.7	0.05	0.22	22.69	22.8	22.69	1700
1731537600	22.65	0	0.00	22.7	22.7	22.65	600
1731451200	22.65	-0.05	-0.22	22.71	22.71	22.65	7800
1731364800	22.7	0.05	0.22	22.7	22.7	22.7	1901
1731105600	22.65	-0.1	-0.44	22.8	22.8	22.65	4450
1731019200	22.75	0.23	1.02	22.55	22.75	22.5	4900
1730932800	22.52	-0.48	-2.09	22.91	22.91	22.52	3986
1730846400	23	0	0.00	23.09	23.09	23	2510
1730760000	23	0.05	0.22	23	23	23	452
1730497200	22.95	0	0.00	22.95	22.95	22.95	61
1730410800	22.95	-0.38	-1.63	23.01	23.01	22.95	4500
1730324400	23.33	-0.02	-0.09	23.33	23.33	23.33	1164
1730238000	23.35	-0.1	-0.43	23.45	23.45	23.35	1200
1730151600	23.45	-0.05	-0.21	23.46	23.46	23.4	3625
1729892400	23.5	0.01	0.04	23.45	23.5	23.45	2100
1729806000	23.49	0.03	0.13	23.47	23.49	23.47	1100
1729719600	23.46	0	0.00	23.46	23.46	23.46	626
1729633200	23.46	-0.04	-0.17	23.39	23.46	23.39	1200
1729546800	23.5	0.2	0.86	23.19	23.5	23.19	950
1729287600	23.3	-0.01	-0.04	23.4	23.4	23.3	6400
1729201200	23.31	-0.14	-0.60	23.44	23.45	23.3	2700
1729114800	23.45	0.5	2.18	23.15	23.45	23.13	4359
1729028400	22.95	0.12	0.53	23.07	23.16	22.95	3300
1728682800	22.83	-0.07	-0.31	22.83	22.84	22.8	2700
1728596400	22.9	-0.1	-0.43	22.75	23	22.75	3100
1728510000	23	0	0.00	22.99	23	22.99	800
1728423600	23	0	0.00	23	23	23	175
1728337200	23	-0.1	-0.43	23.06	23.06	23	3000
1728078000	23.1	-0.25	-1.07	23.35	23.35	23.1	5950
1727991600	23.35	0.04	0.17	23.32	23.37	23.31	1440
1727905200	23.31	0	0.00	23.31	23.31	23.31	0
1727818800	23.31	-0.04	-0.17	23.36	23.36	23.31	900
1727732400	23.35	0	0.00	23.35	23.35	23.35	0
1727473200	23.35	0	0.00	23.45	23.45	23.35	2000
1727386800	23.35	-0.02	-0.09	23.28	23.35	23.28	300
1727300400	23.37	0.15	0.65	23.37	23.37	23.37	100
1727214000	23.22	0.01	0.04	23.22	23.22	23.22	2000
1727127600	23.21	-0.22	-0.94	23.21	23.21	23.21	1100
1726868400	23.43	0.33	1.43	23.14	23.43	23.14	1424
1726782000	23.1	0	0.00	23.01	23.1	23.01	1400
1726695600	23.1	0.05	0.22	23.05	23.1	23.05	1000
1726609200	23.05	0.16	0.70	22.94	23.05	22.94	5210
1726522800	22.89	-0.01	-0.04	22.95	22.95	22.89	2900
1726263600	22.9	-0.1	-0.43	22.95	22.97	22.9	3873
1726177200	23	0.11	0.48	22.95	23	22.95	6070
1726090800	22.89	-0.09	-0.39	22.89	22.89	22.89	400
1726004400	22.98	0.17	0.75	22.77	22.98	22.76	3088
1725918000	22.81	-0.08	-0.35	23	23	22.81	4806
1725658800	22.89	-0.11	-0.48	23	23	22.86	4640
1725572400	23	-0.05	-0.22	23.39	23.39	23	800
1725486000	23.05	0	0.00	23.05	23.05	23.05	2
1725399600	23.05	-0.04	-0.17	23.1	23.1	23.05	1501
1725054000	23.09	0.15	0.65	22.9	23.09	22.9	2656
1724967600	22.94	-0.37	-1.59	22.81	22.94	22.76	3800
1724881200	23.31	0.55	2.42	22.88	23.31	22.77	4259
1724794800	22.76	-0.1	-0.44	22.76	22.76	22.76	0
1724708400	22.86	0	0.00	22.86	22.86	22.86	0
1724449200	22.86	0.21	0.93	22.73	23	22.73	3500

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