Enbridge More Historical Data - ENB.PF.K | 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.PF.K)
Enbridge Inc (ENB.PF.K) Historical

ENB.PF.K Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	21.26	0.17	0.81%	21.05	21.26	20.83	16,469
Jun 13 2024	21.09	-0.66	-3.03%	21.80	21.80	21.09	97,435
Jun 12 2024	21.75	-0.15	-0.68%	21.98	21.98	21.75	4,995
Jun 11 2024	21.90	0.13	0.60%	21.84	21.90	21.84	4,207
Jun 10 2024	21.77	-0.23	-1.05%	21.70	22.00	21.70	1,500
Jun 07 2024	22.00	-0.41	-1.83%	22.58	22.58	22.00	1,581
Jun 06 2024	22.41	-0.09	-0.40%	22.69	22.69	22.41	17,300
Jun 05 2024	22.50	-0.03	-0.13%	22.54	22.54	22.50	22,200
Jun 04 2024	22.53	-0.02	-0.09%	22.50	22.53	22.50	301
Jun 03 2024	22.55	0.05	0.22%	22.43	22.55	22.43	3,300
May 31 2024	22.50	0.10	0.45%	22.40	22.50	22.30	2,305
May 30 2024	22.40	-0.14	-0.62%	22.45	22.45	22.40	1,600
May 29 2024	22.54	-0.14	-0.62%	22.41	22.56	22.41	2,304
May 28 2024	22.68	0.39	1.75%	22.29	22.68	22.29	6,070
May 27 2024	22.29	0.34	1.55%	22.21	22.50	22.21	22,034
May 24 2024	21.95	0.02	0.09%	22.00	22.00	21.80	9,720
May 23 2024	21.93	0.30	1.39%	21.75	21.95	21.70	10,835
May 22 2024	21.63	-0.07	-0.32%	21.74	21.75	21.43	8,632
May 21 2024	21.70	-0.05	-0.23%	21.75	21.75	21.65	3,381
May 17 2024	21.75	-0.10	-0.46%	21.80	21.85	21.75	11,001
May 16 2024	21.85	-0.13	-0.59%	21.84	21.85	21.63	5,887
May 15 2024	21.98	0.03	0.14%	21.99	22.10	21.95	89,399
May 14 2024	21.95	-0.12	-0.54%	22.03	22.08	21.95	50,223
May 13 2024	22.07	0.12	0.55%	21.91	22.07	21.90	7,800
May 10 2024	21.95	0.14	0.64%	21.85	22.05	21.75	52,230
May 09 2024	21.81	-0.09	-0.41%	21.06	22.00	21.06	8,537
May 08 2024	21.90	0.00	0.00%	21.90	21.90	21.85	93,840
May 07 2024	21.90	-0.15	-0.68%	22.05	22.05	21.88	3,050
May 06 2024	22.05	0.78	3.67%	21.27	22.10	21.27	4,594
May 03 2024	21.27	0.03	0.14%	21.26	21.50	21.26	5,344
May 02 2024	21.24	0.16	0.76%	21.00	21.24	21.00	114,841
May 01 2024	21.08	0.28	1.35%	20.78	21.08	20.70	11,108
Apr 30 2024	20.80	0.40	1.96%	20.30	20.84	20.30	13,066
Apr 29 2024	20.40	0.13	0.64%	20.40	20.40	20.30	4,148
Apr 26 2024	20.27	0.11	0.55%	20.14	20.45	20.14	1,450
Apr 25 2024	20.16	-0.10	-0.49%	20.30	20.32	20.15	7,600
Apr 24 2024	20.26	0.01	0.05%	20.50	20.50	20.25	15,139
Apr 23 2024	20.25	-0.25	-1.22%	20.51	20.51	20.25	3,645
Apr 22 2024	20.50	0.10	0.49%	20.62	20.62	20.31	3,633
Apr 19 2024	20.40	-0.05	-0.24%	20.35	20.40	20.10	8,561
Apr 18 2024	20.45	-0.05	-0.24%	20.36	20.45	20.36	1,100
Apr 17 2024	20.50	0.19	0.94%	20.60	20.60	20.50	1,600
Apr 16 2024	20.31	0.05	0.25%	20.40	20.43	20.30	4,200
Apr 15 2024	20.26	-0.70	-3.34%	21.10	21.10	20.26	23,330
Apr 12 2024	20.96	-0.29	-1.36%	21.21	21.21	20.96	7,241
Apr 11 2024	21.25	0.00	0.00%	21.08	21.25	21.08	6,900
Apr 10 2024	21.25	0.00	0.00%	21.25	21.25	21.24	1,530
Apr 09 2024	21.25	0.01	0.05%	21.16	21.25	21.15	9,825
Apr 08 2024	21.24	0.00	0.00%	21.24	21.24	21.24	0
Apr 05 2024	21.24	0.20	0.95%	20.96	21.24	20.96	4,006
Apr 04 2024	21.04	0.13	0.62%	20.95	21.04	20.95	1,788
Apr 03 2024	20.91	-0.16	-0.76%	20.90	20.95	20.90	12,603
Apr 02 2024	21.07	0.09	0.43%	21.00	21.10	21.00	2,700
Apr 01 2024	20.98	0.10	0.48%	21.00	21.05	20.90	4,520
Mar 28 2024	20.88	-0.12	-0.57%	21.00	21.10	20.88	33,500
Mar 27 2024	21.00	-0.06	-0.28%	21.06	21.07	20.92	15,100
Mar 26 2024	21.06	-0.03	-0.14%	21.10	21.10	21.05	19,244
Mar 25 2024	21.09	0.17	0.81%	21.00	21.09	20.99	2,958
Mar 22 2024	20.92	-0.18	-0.85%	21.10	21.10	20.92	14,381
Mar 21 2024	21.10	0.10	0.48%	21.00	21.10	20.99	3,991
Mar 20 2024	21.00	0.00	0.00%	21.00	21.00	21.00	7,500
Mar 19 2024	21.00	0.20	0.96%	20.80	21.00	20.80	2,080

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