Enbridge Inc Historical Data - ENB.PF.V | 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.V)
Enbridge Inc (ENB.PF.V) Historical

Enbridge Inc (ENB.PF.V)

21.55

0.05

(0.232558%)

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
1714167600	21.5	0	0.00	21.5	21.5	21.5	0
1714081200	21.5	0.25	1.18	21.38	21.5	21.38	600
1713994800	21.25	-0.15	-0.70	21.52	21.52	21.25	5950
1713908400	21.4	-0.06	-0.28	21.45	21.49	21.4	2072
1713822000	21.46	0.12	0.56	21.55	21.55	21.46	300
1713562800	21.34	-0.16	-0.74	21.39	21.39	21.3	3100
1713476400	21.5	0.06	0.28	21.34	21.54	21.3	1800
1713390000	21.44	0.09	0.42	21.49	21.49	21.44	400
1713303600	21.35	-0.24	-1.11	21.64	21.64	21.35	1831
1713217200	21.59	-0.31	-1.42	21.84	21.91	21.54	6380
1712958000	21.9	-0.25	-1.13	22.3	22.3	21.9	2126
1712871600	22.15	-0.1	-0.45	22.23	22.23	22.15	200
1712785200	22.25	0	0.00	22.29	22.29	22.25	700
1712698800	22.25	0.01	0.04	22.02	22.39	22.02	3407
1712612400	22.24	0.03	0.14	22.24	22.36	22.24	2523
1712353200	22.21	0.21	0.95	22.06	22.27	22.06	6350
1712266800	22	0.41	1.90	21.62	22	21.62	5728
1712180400	21.59	-0.23	-1.05	21.72	21.72	21.59	3130
1712094000	21.82	0.12	0.55	21.75	21.82	21.52	3500
1712007600	21.7	0.05	0.23	21.74	21.74	21.7	500
1711662000	21.65	0.03	0.14	21.65	21.65	21.65	100
1711575600	21.62	0.02	0.09	21.59	21.84	21.59	3800
1711489200	21.6	0.05	0.23	21.46	21.6	21.46	1190
1711402800	21.55	0.01	0.05	21.6	21.6	21.34	6180
1711143600	21.54	0.1	0.47	21.45	21.54	21.45	700
1711057200	21.44	0	0.00	21.44	21.44	21.44	0
1710970800	21.44	-0.16	-0.74	21.54	21.55	21.44	4255
1710884400	21.6	0.02	0.09	21.58	21.6	21.55	1950
1710798000	21.58	-0.21	-0.96	21.65	21.65	21.58	800
1710538800	21.79	-0.05	-0.23	21.83	21.83	21.66	800
1710452400	21.84	0.03	0.14	21.94	21.94	21.84	1100
1710366000	21.81	0.01	0.05	21.72	21.96	21.7	1850
1710279600	21.8	0	0.00	21.73	21.84	21.64	5370
1710193200	21.8	0.06	0.28	21.83	21.83	21.8	800
1709937600	21.74	-0.07	-0.32	21.79	21.88	21.74	3000
1709851200	21.81	-0.04	-0.18	21.7	21.9	21.7	2700
1709764800	21.85	-0.14	-0.64	21.94	21.94	21.79	8825
1709678400	21.99	-0.08	-0.36	21.99	21.99	21.99	1510
1709592000	22.07	0.13	0.59	22	22.07	21.9	2300
1709332800	21.94	-0.01	-0.05	21.9	21.94	21.9	4725
1709246400	21.95	0.03	0.14	21.8	22	21.8	4350
1709160000	21.92	-0.02	-0.09	21.89	21.92	21.85	500
1709073600	21.94	0.14	0.64	21.97	21.97	21.88	4400
1708987200	21.8	0.06	0.28	21.71	21.97	21.71	4070
1708728000	21.74	0.2	0.93	21.64	21.74	21.46	6990
1708641600	21.54	-0.02	-0.09	21.65	21.74	21.5	3475
1708555200	21.56	0.06	0.28	21.62	21.62	21.56	600
1708468800	21.5	-0.1	-0.46	21.65	21.74	21.5	3677
1708123200	21.6	-0.19	-0.87	21.85	21.87	21.6	3649
1708036800	21.79	0	0.00	21.8	21.8	21.79	2984
1707950400	21.79	0.04	0.18	21.6	21.79	21.57	10442
1707864000	21.75	0.18	0.83	21.6	21.75	21.58	1500
1707777600	21.57	-0.02	-0.09	21.56	21.6	21.56	1001
1707518400	21.59	0.09	0.42	21.6	21.6	21.46	14700
1707432000	21.5	-0.12	-0.56	21.66	21.66	21.5	860
1707345600	21.62	-0.08	-0.37	21.74	21.75	21.62	700
1707259200	21.7	-0.05	-0.23	21.66	21.7	21.62	2700
1707172800	21.75	0.11	0.51	21.7	21.75	21.7	800
1706913600	21.64	-0.09	-0.41	21.7	21.78	21.6	3227
1706827200	21.73	-0.67	-2.99	22.14	22.14	21.73	14650
1706740800	22.4	0.21	0.95	22	22.4	22	4200
1706654400	22.19	0.19	0.86	22.18	22.2	22.18	2800
1706568000	22	0	0.00	22	22.09	22	1175

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