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

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

ENB.PR.N Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	21.55	0.05	0.23%	21.51	21.60	21.50	5,928
Jul 17 2024	21.50	0.00	0.00%	21.54	21.54	21.45	10,224
Jul 16 2024	21.50	-0.05	-0.23%	21.56	21.60	21.45	65,210
Jul 15 2024	21.55	-0.01	-0.05%	21.56	21.65	21.50	15,808
Jul 12 2024	21.56	0.01	0.05%	21.61	21.66	21.55	42,853
Jul 11 2024	21.55	0.00	0.00%	21.65	21.65	21.53	35,632
Jul 10 2024	21.55	-0.03	-0.14%	21.55	21.65	21.53	33,472
Jul 09 2024	21.58	0.08	0.37%	21.53	21.59	21.51	13,290
Jul 08 2024	21.50	0.10	0.47%	21.40	21.50	21.40	18,450
Jul 05 2024	21.40	0.21	0.99%	21.20	21.40	21.10	18,700
Jul 04 2024	21.19	0.04	0.19%	20.99	21.19	20.99	10,800
Jul 03 2024	21.15	0.10	0.48%	20.87	21.15	20.87	11,717
Jul 02 2024	21.05	0.16	0.77%	21.00	21.05	21.00	2,865
Jun 28 2024	20.89	0.29	1.41%	20.60	20.89	20.60	10,498
Jun 27 2024	20.60	0.09	0.44%	20.52	20.60	20.52	4,800
Jun 26 2024	20.51	0.05	0.24%	20.42	20.52	20.41	7,600
Jun 25 2024	20.46	0.13	0.64%	20.45	20.65	20.45	7,289
Jun 24 2024	20.33	0.18	0.89%	20.36	20.36	20.15	4,733
Jun 21 2024	20.15	0.23	1.15%	19.96	20.19	19.96	6,600
Jun 20 2024	19.92	0.26	1.32%	19.75	20.00	19.73	19,918
Jun 19 2024	19.66	-0.15	-0.76%	20.15	20.15	19.56	35,763
Jun 18 2024	19.81	0.16	0.81%	19.89	20.10	19.75	18,557
Jun 17 2024	19.65	-0.55	-2.72%	20.03	20.10	19.60	70,709
Jun 14 2024	20.20	-0.08	-0.39%	20.15	20.29	20.08	11,936
Jun 13 2024	20.28	-0.05	-0.25%	20.44	20.44	20.13	11,742
Jun 12 2024	20.33	-0.11	-0.54%	20.43	20.44	20.33	13,967
Jun 11 2024	20.44	-0.04	-0.20%	20.35	20.55	20.31	6,748
Jun 10 2024	20.48	0.03	0.15%	20.40	20.59	20.40	3,900
Jun 07 2024	20.45	-0.23	-1.11%	20.44	20.45	20.40	9,200
Jun 06 2024	20.68	-0.17	-0.82%	20.96	20.96	20.68	14,058
Jun 05 2024	20.85	0.00	0.00%	20.85	20.92	20.75	12,728
Jun 04 2024	20.85	0.05	0.24%	20.81	20.85	20.80	13,987
Jun 03 2024	20.80	0.12	0.58%	20.67	20.80	20.66	4,175
May 31 2024	20.68	-0.04	-0.19%	20.77	20.80	20.64	28,619
May 30 2024	20.72	-0.02	-0.10%	20.36	20.72	20.36	1,300
May 29 2024	20.74	-0.11	-0.53%	20.80	20.80	20.60	7,200
May 28 2024	20.85	0.10	0.48%	20.71	20.85	20.70	5,780
May 27 2024	20.75	0.06	0.29%	20.69	20.76	20.65	16,063
May 24 2024	20.69	-0.02	-0.10%	20.66	20.70	20.56	39,283
May 23 2024	20.71	0.32	1.57%	20.33	20.71	20.33	13,713
May 22 2024	20.39	0.00	0.00%	20.46	20.51	20.39	3,741
May 21 2024	20.39	-0.06	-0.29%	20.55	20.55	20.39	5,287
May 17 2024	20.45	-0.16	-0.78%	20.61	20.61	20.40	5,441
May 16 2024	20.61	0.02	0.10%	20.61	20.61	20.51	8,520
May 15 2024	20.59	-0.02	-0.10%	20.73	20.73	20.57	6,546
May 14 2024	20.61	-0.30	-1.43%	20.80	20.80	20.58	4,175
May 13 2024	20.91	-0.04	-0.19%	20.94	20.94	20.80	7,759
May 10 2024	20.95	0.12	0.58%	20.83	20.95	20.83	3,600
May 09 2024	20.83	-0.19	-0.90%	21.05	21.05	20.83	16,544
May 08 2024	21.02	-0.08	-0.38%	21.05	21.05	20.85	14,107
May 07 2024	21.10	0.00	0.00%	21.23	21.23	21.01	2,750
May 06 2024	21.10	0.18	0.86%	20.92	21.15	20.91	40,981
May 03 2024	20.92	0.08	0.38%	20.75	21.00	20.75	34,963
May 02 2024	20.84	0.29	1.41%	20.55	20.84	20.55	8,709
May 01 2024	20.55	0.01	0.05%	20.50	20.55	20.50	9,141
Apr 30 2024	20.54	0.02	0.10%	20.52	20.55	20.45	20,624
Apr 29 2024	20.52	0.12	0.59%	20.50	20.59	20.50	4,800
Apr 26 2024	20.40	0.15	0.74%	20.25	20.45	20.25	2,085
Apr 25 2024	20.25	0.00	0.00%	20.30	20.30	20.25	800
Apr 24 2024	20.25	-0.16	-0.78%	20.50	20.50	20.25	8,081
Apr 23 2024	20.41	-0.02	-0.10%	20.30	20.60	20.30	3,600
Apr 22 2024	20.43	-0.02	-0.10%	20.47	20.52	20.40	3,400

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