Enbridge More Historical Data - ENB.PR.H | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Enbridge Inc (ENB.PR.H)
Enbridge Inc (ENB.PR.H) Historical

ENB.PR.H Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	19.00	0.28	1.50%	18.94	19.00	18.82	9,738
Jun 27 2024	18.72	0.26	1.41%	18.50	18.72	18.50	3,117
Jun 26 2024	18.46	0.11	0.60%	18.64	18.64	18.45	2,125
Jun 25 2024	18.35	-0.04	-0.22%	18.45	18.59	18.35	4,240
Jun 24 2024	18.39	0.34	1.88%	18.38	18.39	18.38	600
Jun 21 2024	18.05	-0.01	-0.06%	18.25	18.25	18.05	6,920
Jun 20 2024	18.06	0.27	1.52%	17.89	18.06	17.88	11,174
Jun 19 2024	17.79	-0.20	-1.11%	17.99	18.10	17.79	5,719
Jun 18 2024	17.99	0.22	1.24%	18.12	18.15	17.99	5,638
Jun 17 2024	17.77	-0.60	-3.27%	18.37	18.40	17.77	10,806
Jun 14 2024	18.37	-0.13	-0.70%	18.50	18.50	18.27	8,529
Jun 13 2024	18.50	-0.15	-0.80%	18.65	18.69	18.50	35,485
Jun 12 2024	18.65	0.00	0.00%	18.66	18.73	18.65	6,700
Jun 11 2024	18.65	0.00	0.00%	18.66	18.77	18.65	5,258
Jun 10 2024	18.65	0.00	0.00%	18.70	18.70	18.65	1,435
Jun 07 2024	18.65	-0.09	-0.48%	18.74	18.74	18.65	10,072
Jun 06 2024	18.74	-0.18	-0.95%	18.95	18.95	18.73	4,965
Jun 05 2024	18.92	0.12	0.64%	18.74	18.95	18.73	14,181
Jun 04 2024	18.80	0.02	0.11%	18.79	18.85	18.79	4,527
Jun 03 2024	18.78	0.08	0.43%	18.74	18.78	18.65	1,943
May 31 2024	18.70	-0.05	-0.27%	18.70	18.70	18.65	2,638
May 30 2024	18.75	-0.06	-0.32%	18.70	18.75	18.66	4,700
May 29 2024	18.81	-0.01	-0.05%	18.71	18.82	18.70	2,200
May 28 2024	18.82	0.10	0.53%	18.75	18.82	18.72	9,833
May 27 2024	18.72	0.25	1.35%	18.65	18.72	18.53	23,134
May 24 2024	18.47	-0.13	-0.70%	18.50	18.60	18.47	3,050
May 23 2024	18.60	0.15	0.81%	18.50	18.60	18.50	4,593
May 22 2024	18.45	-0.09	-0.49%	18.54	18.54	18.40	2,158
May 21 2024	18.54	0.09	0.49%	18.47	18.54	18.38	6,104
May 17 2024	18.45	-0.06	-0.32%	18.55	18.55	18.45	4,350
May 16 2024	18.51	-0.15	-0.80%	18.70	18.74	18.51	39,037
May 15 2024	18.66	0.00	0.00%	18.79	18.79	18.62	1,700
May 14 2024	18.66	-0.29	-1.53%	18.82	18.82	18.65	3,238
May 13 2024	18.95	0.05	0.26%	18.82	18.96	18.81	12,620
May 10 2024	18.90	0.07	0.37%	18.82	18.90	18.82	3,294
May 09 2024	18.83	0.02	0.11%	18.81	18.89	18.81	31,139
May 08 2024	18.81	-0.29	-1.52%	19.10	19.10	18.54	49,446
May 07 2024	19.10	0.00	0.00%	19.24	19.24	19.00	18,830
May 06 2024	19.10	0.15	0.79%	19.07	19.17	19.07	5,609
May 03 2024	18.95	-0.05	-0.26%	19.08	19.21	18.95	11,870
May 02 2024	19.00	0.30	1.60%	18.75	19.00	18.75	8,055
May 01 2024	18.70	0.14	0.75%	18.50	18.75	18.50	9,811
Apr 30 2024	18.56	0.12	0.65%	18.39	18.57	18.39	6,784
Apr 29 2024	18.44	0.23	1.26%	18.39	18.44	18.30	42,157
Apr 26 2024	18.21	0.00	0.00%	18.21	18.21	18.21	0
Apr 25 2024	18.21	-0.09	-0.49%	18.25	18.26	18.21	4,185
Apr 24 2024	18.30	-0.05	-0.27%	18.36	18.45	18.26	8,428
Apr 23 2024	18.35	0.12	0.66%	18.35	18.42	18.35	7,931
Apr 22 2024	18.23	0.01	0.05%	18.35	18.40	18.23	5,500
Apr 19 2024	18.22	-0.17	-0.92%	18.59	18.59	18.20	7,826
Apr 18 2024	18.39	0.06	0.33%	18.35	18.40	18.33	3,717
Apr 17 2024	18.33	-0.03	-0.16%	18.41	18.41	18.28	7,737
Apr 16 2024	18.36	-0.01	-0.05%	18.97	18.97	18.12	4,277
Apr 15 2024	18.37	-0.46	-2.44%	18.55	18.55	18.37	2,371
Apr 12 2024	18.83	-0.14	-0.74%	18.90	18.90	18.75	8,880
Apr 11 2024	18.97	0.23	1.23%	18.74	19.00	18.74	15,888
Apr 10 2024	18.74	-0.06	-0.32%	18.79	18.79	18.66	4,770
Apr 09 2024	18.80	-0.09	-0.48%	18.90	18.90	18.80	30,575
Apr 08 2024	18.89	0.09	0.48%	18.80	18.89	18.80	3,130
Apr 05 2024	18.80	-0.04	-0.21%	18.80	18.85	18.80	2,929
Apr 04 2024	18.84	0.04	0.21%	18.90	18.90	18.80	2,390
Apr 03 2024	18.80	0.02	0.11%	18.80	18.80	18.80	1,000
Apr 02 2024	18.78	-0.04	-0.21%	18.80	18.80	18.78	4,820
Apr 01 2024	18.82	0.00	0.00%	18.82	18.82	18.82	0

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