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

S&P ASX All Technology

US Dollar vs AUD

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.G)
Enbridge Inc (ENB.PF.G) Historical

Enbridge Inc (ENB.PF.G)

19.35

0.05

( 0.26% )

Updated: 06:22:04

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
1739572800	19.3	-0.18	-0.92	19.38	19.38	19.28	8292
1739486400	19.48	0.11	0.57	19.38	19.48	19.38	17719
1739400000	19.37	-0.03	-0.15	19.4	19.43	19.35	21169
1739313600	19.4	0.05	0.26	19.37	19.4	19.37	51060
1739227200	19.35	0	0.00	19.36	19.37	19.3	16888
1738968000	19.35	0.02	0.10	19.37	19.38	19.35	14137
1738881600	19.33	0.01	0.05	19.5	19.51	19.31	31729
1738795200	19.32	0.08	0.42	19.4	19.4	19.29	6638
1738708800	19.24	-0.16	-0.82	19.37	19.4	19.24	18711
1738622400	19.4	-0.15	-0.77	18.98	19.4	18.98	54395
1738363200	19.55	-0.08	-0.41	19.5	19.55	19.5	4232
1738276800	19.63	-0.03	-0.15	19.66	19.66	19.54	24600
1738190400	19.66	-0.03	-0.15	19.58	19.66	19.58	2100
1738104000	19.69	-0.01	-0.05	19.7	19.71	19.69	3380
1738017600	19.7	-0.11	-0.56	19.81	19.81	19.7	8668
1737758400	19.81	0.09	0.46	19.73	19.81	19.7	3600
1737672000	19.72	0.06	0.31	19.705	19.73	19.705	4300
1737585600	19.66	0.02	0.10	19.7	19.7	19.65	31670
1737499200	19.64	0.03	0.15	19.64	19.64	19.64	200
1737412800	19.61	0	0.00	19.61	19.61	19.61	0
1737153600	19.61	-0.09	-0.46	19.71	19.71	19.6	32212
1737067200	19.7	0.15	0.77	19.6	19.7	19.6	5700
1736980800	19.55	0	0.00	19.53	19.55	19.53	41750
1736894400	19.55	-0.03	-0.15	19.55	19.56	19.55	2300
1736808000	19.58	-0.02	-0.10	19.59	19.6	19.58	2800
1736548800	19.6	0.09	0.46	19.56	19.79	19.56	11700
1736462400	19.51	0.06	0.31	19.44	19.57	19.44	54759
1736376000	19.45	0.1	0.52	19.3	19.45	19.3	3654
1736289600	19.35	0.04	0.21	19.33	19.39	19.33	12700
1736203200	19.31	-0.04	-0.21	19.22	19.31	19.22	3210
1735944000	19.35	0.35	1.84	19.04	19.35	19	16600
1735857600	19	-0.25	-1.30	19	19	19	100
1735684800	19.25	0.28	1.48	18.96	19.25	18.95	5100
1735598400	18.97	0.09	0.48	18.88	18.97	18.88	1437
1735339200	18.88	-0.01	-0.05	18.88	18.88	18.88	0
1735069200	18.89	0.01	0.05	18.89	18.89	18.89	300
1734993600	18.88	-0.07	-0.37	18.92	18.93	18.88	4900
1734734400	18.95	0.04	0.21	18.9	18.95	18.9	1800
1734648000	18.91	-0.08	-0.42	19	19	18.91	300
1734561600	18.99	0.04	0.21	18.95	18.99	18.79	2769
1734475200	18.95	0.05	0.26	18.87	18.95	18.85	8796
1734388800	18.9	0	0.00	18.9	18.9	18.9	0
1734129600	18.9	-0.02	-0.11	18.68	19.1	18.68	1936
1734043200	18.92	0.41	2.22	18.7	18.92	18.65	9485
1733956800	18.51	0.05	0.27	18.4	18.55	18.4	6538
1733870400	18.46	0.05	0.27	18.43	18.48	18.43	6260
1733784000	18.41	0.02	0.11	18.42	18.42	18.4	2300
1733524800	18.39	0.02	0.11	18.27	18.4	18.27	2619
1733438400	18.37	0	0.00	18.37	18.37	18.37	0
1733352000	18.37	0.1	0.55	18.37	18.37	18.37	26812
1733265600	18.27	0.01	0.05	18.29	18.32	18.27	1800
1733179200	18.26	-0.14	-0.76	18.3	18.35	18.23	6855
1732920000	18.4	-0.02	-0.11	18.4	18.4	18.4	527
1732833600	18.42	0.22	1.21	18.38	18.42	18.38	3453
1732747200	18.2	-0.02	-0.11	18.14	18.25	18.14	3100
1732660800	18.22	0	0.00	18.09	18.27	18.09	7447
1732574400	18.22	0.16	0.89	18.085	18.22	18.085	7715
1732315200	18.06	0.01	0.06	18.05	18.12	18	12147
1732228800	18.05	0.17	0.95	17.83	18.05	17.82	27724
1732142400	17.88	0.04	0.22	17.79	17.88	17.79	21824
1732056000	17.84	0.1	0.56	17.77	17.91	17.76	3499
1731969600	17.74	0	0.00	17.74	17.74	17.74	0

BNP Paribas Issuance

Synovus Financial

CDL Hospitality Trusts (PK)

Perimeter Solutions

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions