Enbridge Inc Historical Data - ENB.PR.D | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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.D)
Enbridge Inc (ENB.PR.D) Historical

Enbridge Inc (ENB.PR.D)

17.87

-0.03

(-0.167598%)

Closed 24 November 8:12AM

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	17.87	-0.03	-0.17	17.9	17.9	17.87	7367
1732228800	17.9	0.01	0.06	17.89	17.9	17.89	3578
1732142400	17.89	0.05	0.28	17.85	17.89	17.81	6534
1732056000	17.84	0	0.00	17.97	17.97	17.83	6000
1731969600	17.84	-0.04	-0.22	17.85	17.91	17.84	2200
1731710400	17.88	-0.27	-1.49	17.95	17.95	17.78	2273
1731624000	18.15	0.07	0.39	18.01	18.15	18.01	7744
1731537600	18.08	0.1	0.56	18.01	18.08	18.01	2094
1731451200	17.98	-0.02	-0.11	18.04	18.04	17.93	5426
1731364800	18	0.1	0.56	17.95	18	17.94	4560
1731105600	17.9	-0.07	-0.39	17.8	18.07	17.8	3403
1731019200	17.97	0.02	0.11	17.97	18.03	17.97	5500
1730932800	17.95	-0.08	-0.44	18.03	18.03	17.94	11152
1730846400	18.03	-0.02	-0.11	18.05	18.06	18.02	3310
1730760000	18.05	-0.1	-0.55	18.12	18.13	18.05	1135
1730497200	18.15	0.1	0.55	18.1	18.15	18.09	3321
1730410800	18.05	-0.06	-0.33	18.21	18.21	18.05	6165
1730324400	18.11	0	0.00	18.2	18.2	18.1	10603
1730238000	18.11	-0.08	-0.44	18.18	18.23	18.1	17508
1730151600	18.19	-0.03	-0.16	18.24	18.28	18.19	8360
1729892400	18.22	0.04	0.22	18.2	18.25	18.2	2848
1729806000	18.18	-0.07	-0.38	18.23	18.25	18.18	3100
1729719600	18.25	0.01	0.05	18.24	18.26	18.22	4700
1729633200	18.24	0.07	0.39	18.19	18.26	18.19	3017
1729546800	18.17	-0.18	-0.98	18.35	18.35	18.17	11937
1729287600	18.35	0.13	0.71	18.24	18.35	18.19	72485
1729201200	18.22	-0.01	-0.05	18.25	18.28	18.17	11237
1729114800	18.23	-0.02	-0.11	18.29	18.29	18.2	19664
1729028400	18.25	0.23	1.28	18.03	18.26	18.01	40966
1728682800	18.02	-0.03	-0.17	18.05	18.05	18.01	7300
1728596400	18.05	-0.09	-0.50	18.14	18.14	18.01	7497
1728510000	18.14	0.05	0.28	18.24	18.25	18.14	3603
1728423600	18.09	-0.11	-0.60	18.01	18.19	18.01	5321
1728337200	18.2	-0.16	-0.87	18.37	18.37	18.2	10303
1728078000	18.36	0.11	0.60	18.22	18.38	18.22	32240
1727991600	18.25	0.03	0.16	18.28	18.28	18.24	9807
1727905200	18.22	-0.03	-0.16	18.25	18.34	18.22	9166
1727818800	18.25	-0.12	-0.65	18.31	18.31	18.25	3840
1727732400	18.37	0.12	0.66	18.29	18.38	18.29	3043
1727473200	18.25	-0.05	-0.27	18.35	18.35	18.25	7800
1727386800	18.3	-0.03	-0.16	18.33	18.34	18.3	4260
1727300400	18.33	-0.02	-0.11	18.42	18.42	18.33	5750
1727214000	18.35	0.03	0.16	18.38	18.42	18.35	3616
1727127600	18.32	-0.08	-0.43	18.37	18.46	18.3	30703
1726868400	18.4	0	0.00	18.47	18.47	18.4	1360
1726782000	18.4	0.1	0.55	18.33	18.4	18.33	6316
1726695600	18.3	0.05	0.27	18.33	18.33	18.25	19986
1726609200	18.25	-0.07	-0.38	18.32	18.32	18.24	6200
1726522800	18.32	0	0.00	18.32	18.35	18.24	5300
1726263600	18.32	-0.02	-0.11	18.24	18.32	18.24	1600
1726177200	18.34	0.04	0.22	18.3	18.34	18.25	5797
1726090800	18.3	0.02	0.11	18.3	18.35	18.3	5216
1726004400	18.28	0.05	0.27	18.33	18.33	18.22	5900
1725918000	18.23	-0.11	-0.60	18.28	18.28	18.22	28900
1725658800	18.34	0.05	0.27	18.31	18.34	18.27	27399
1725572400	18.29	-0.11	-0.60	18.42	18.42	18.29	2500
1725486000	18.4	0	0.00	18.39	18.48	18.39	42760
1725399600	18.4	-0.02	-0.11	18.36	18.4	18.26	3600
1725054000	18.42	0.07	0.38	18.31	18.42	18.31	74233
1724967600	18.35	0.07	0.38	18.3	18.35	18.3	2250
1724881200	18.28	0.03	0.16	18.35	18.38	18.26	2600
1724794800	18.25	-0.23	-1.24	18.4	18.4	18.25	126167
1724708400	18.48	0	0.00	18.48	18.48	18.48	0
1724449200	18.48	0.23	1.26	18.13	18.48	18.13	14432

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