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

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Enbridge Inc (ENB.PF.U)
Enbridge Inc (ENB.PF.U) Historical

Enbridge Inc (ENB.PF.U)

20.36

0.01

(0.04914%)

Closed April 26 4:12PM

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

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	20.36	0.01	0.05	20.25	20.36	20.25	2136
1713994800	20.35	0.16	0.79	20.29	20.39	20.15	9950
1713908400	20.19	0.08	0.40	20.1	20.31	20.1	9900
1713822000	20.11	-0.12	-0.59	20.21	20.25	20.11	18960
1713562800	20.23	0.01	0.05	20.25	20.25	20.14	3900
1713476400	20.22	0.02	0.10	20.39	20.45	20.22	5450
1713390000	20.2	0	0.00	20.25	20.25	20.2	13200
1713303600	20.2	0.14	0.70	20.2	20.28	20.2	13364
1713217200	20.06	-0.64	-3.09	20.62	20.62	20.06	19020
1712958000	20.7	-0.45	-2.13	21.14	21.14	20.7	13763
1712871600	21.15	0.1	0.48	21.13	21.19	21.04	2330
1712785200	21.05	-0.09	-0.43	21.13	21.17	20.99	15700
1712698800	21.14	0.06	0.28	21.16	21.17	21.08	8168
1712612400	21.08	0	0.00	21.29	21.29	21.08	11255
1712353200	21.08	-0.12	-0.57	21.25	21.64	21.05	27277
1712266800	21.2	0.51	2.46	20.69	21.2	20.69	24507
1712180400	20.69	0	0.00	20.81	20.81	20.65	7467
1712094000	20.69	0.2	0.98	20.56	20.76	20.56	17200
1712007600	20.49	0	0.00	20.5	20.5	20.42	4433
1711662000	20.49	0.07	0.34	20.45	20.49	20.44	3600
1711575600	20.42	0.26	1.29	20.24	20.5	20.24	21988
1711489200	20.16	-0.09	-0.44	20.25	20.25	20.15	35034
1711402800	20.25	0	0.00	20.25	20.25	20.25	4330
1711143600	20.25	-0.01	-0.05	20.27	20.27	20.25	6401
1711057200	20.26	0.11	0.55	20.2	20.26	20.19	7100
1710970800	20.15	-0.05	-0.25	20.3	20.3	20.15	6300
1710884400	20.2	-0.05	-0.25	20.3	20.3	20.2	5000
1710798000	20.25	-0.1	-0.49	20.36	20.36	20.25	4750
1710538800	20.35	0	0.00	20.35	20.35	20.35	0
1710452400	20.35	-0.09	-0.44	20.35	20.35	20.35	400
1710366000	20.44	-0.05	-0.24	20.4	20.44	20.35	1700
1710279600	20.49	0.13	0.64	20.36	20.49	20.36	2341
1710193200	20.36	-0.01	-0.05	20.36	20.37	20.36	1600
1709937600	20.37	-0.02	-0.10	20.35	20.5	20.35	3203
1709851200	20.39	0.04	0.20	20.31	20.39	20.2	11600
1709764800	20.35	0.09	0.44	20.25	20.4	20.25	8211
1709678400	20.26	0.01	0.05	20.3	20.31	20.26	6891
1709592000	20.25	-0.01	-0.05	20.25	20.3	20.25	2504
1709332800	20.26	-0.03	-0.15	20.28	20.3	20.26	4650
1709246400	20.29	0.04	0.20	20.25	20.31	20.2	2100
1709160000	20.25	0.04	0.20	20.25	20.31	20.25	3073
1709073600	20.21	0.1	0.50	20.19	20.22	20.11	12537
1708987200	20.11	-0.02	-0.10	20.12	20.12	20.11	3475
1708728000	20.13	0.01	0.05	20.25	20.25	20.13	1587
1708641600	20.12	-0.13	-0.64	20.12	20.12	20.11	2500
1708555200	20.25	0.14	0.70	20.05	20.25	20.05	3721
1708468800	20.11	-0.01	-0.05	20.1	20.15	20.05	3200
1708123200	20.12	0.07	0.35	20.06	20.12	20.05	9425
1708036800	20.05	-0.01	-0.05	20.05	20.15	20.01	6282
1707950400	20.06	0	0.00	20.05	20.4	19.8	33141
1707864000	20.06	0.01	0.05	20.05	20.26	19.99	23070
1707777600	20.05	-0.05	-0.25	20.11	20.11	20	20080
1707518400	20.1	0.1	0.50	20.09	20.15	20.09	8100
1707432000	20	-0.05	-0.25	20	20	20	312
1707345600	20.05	0	0.00	20.05	20.05	20.05	0
1707259200	20.05	0	0.00	20.05	20.05	20.05	0
1707172800	20.05	-0.14	-0.69	20	20.05	20	1546
1706913600	20.19	0.18	0.90	20.19	20.19	20.19	2750
1706827200	20.01	0.02	0.10	20.23	20.25	20.01	5782
1706740800	19.99	0.13	0.65	19.85	20.1	19.85	2700
1706654400	19.86	0.06	0.30	20	20.19	19.86	4541
1706568000	19.8	-0.1	-0.50	20.19	20.19	19.8	6438
1706308800	19.9	0.24	1.22	19.9	19.9	19.9	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