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

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

Get Started

Home
Investing
Stocks
Canada
TSX
Enbridge Inc (ENB.PR.A)
Enbridge Inc (ENB.PR.A) Historical

Enbridge Inc (ENB.PR.A)

20.40

-0.10

(-0.487805%)

Closed April 23 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
1713822000	20.4	-0.1	-0.49	20.59	20.59	20.4	1350
1713562800	20.5	0	0.00	20.5	20.5	20.5	200
1713476400	20.5	0	0.00	20.49	20.5	20.49	700
1713390000	20.5	-0.07	-0.34	20.57	20.57	20.5	1300
1713303600	20.57	0.04	0.19	20.59	20.59	20.5	1750
1713217200	20.53	-0.17	-0.82	20.7	20.77	20.53	5220
1712958000	20.7	-0.02	-0.10	20.97	20.97	20.7	2300
1712871600	20.72	-0.13	-0.62	20.99	20.99	20.71	6200
1712785200	20.85	0.03	0.14	20.82	20.85	20.8	2500
1712698800	20.82	0	0.00	20.9	20.9	20.82	1600
1712612400	20.82	-0.01	-0.05	20.82	20.82	20.82	100
1712353200	20.83	-0.08	-0.38	20.83	20.83	20.83	100
1712266800	20.91	-0.09	-0.43	20.83	20.91	20.83	200
1712180400	21	0	0.00	21.05	21.05	20.8	4091
1712094000	21	0.04	0.19	21	21	21	610
1712007600	20.96	-0.07	-0.33	21.2	21.2	20.96	6400
1711662000	21.03	0.01	0.05	21.04	21.04	21.03	1300
1711575600	21.02	0	0.00	21.1	21.2	21.02	3207
1711489200	21.02	-0.01	-0.05	21.075	21.075	21.02	1600
1711402800	21.03	0.01	0.05	21.02	21.12	21.02	705
1711143600	21.02	0.02	0.10	21.03	21.03	21.02	1300
1711057200	21	-0.05	-0.24	21	21.15	21	1500
1710970800	21.05	-0.09	-0.43	21.05	21.06	21.05	2100
1710884400	21.14	0.04	0.19	21.18	21.18	21.14	500
1710798000	21.1	-0.07	-0.33	21.18	21.18	21.1	1800
1710538800	21.17	0	0.00	21.17	21.17	21.17	0
1710452400	21.17	0.02	0.09	21.17	21.17	21.17	1600
1710366000	21.15	-0.35	-1.63	21.04	21.15	21.04	947
1710279600	21.5	0.3	1.42	21.5	21.5	21.5	100
1710193200	21.2	0.17	0.81	21.15	21.35	21.15	3400
1709937600	21.03	-0.12	-0.57	21.03	21.03	21.03	100
1709851200	21.15	0.1	0.48	21.06	21.15	21.06	1340
1709764800	21.05	0.06	0.29	21.01	21.05	21.01	2055
1709678400	20.99	0	0.00	20.99	20.99	20.99	0
1709592000	20.99	0.03	0.14	21.09	21.1	20.99	1702
1709332800	20.96	-0.16	-0.76	21.12	21.12	20.95	950
1709246400	21.12	0.17	0.81	21.13	21.13	21.12	1135
1709160000	20.95	0	0.00	20.95	20.95	20.95	2000
1709073600	20.95	-0.19	-0.90	21.14	21.14	20.95	1710
1708987200	21.14	0.04	0.19	21.14	21.14	21.14	300
1708728000	21.1	0.1	0.48	21	21.1	21	2300
1708641600	21	0.32	1.55	21.08	21.08	20.99	1050
1708555200	20.68	-0.12	-0.58	20.85	20.85	20.68	771
1708468800	20.8	-0.3	-1.42	21.1	21.15	20.8	3630
1708123200	21.1	0.15	0.72	21	21.1	21	1300
1708036800	20.95	-0.05	-0.24	21.35	21.35	20.95	500
1707950400	21	0.1	0.48	20.76	21	20.68	4260
1707864000	20.9	0.17	0.82	20.9	20.9	20.9	800
1707777600	20.73	0.05	0.24	20.72	20.73	20.72	1010
1707518400	20.68	-0.32	-1.52	20.9	20.9	20.68	3550
1707432000	21	-0.41	-1.91	21.41	21.5	20.86	4593
1707345600	21.41	0.01	0.05	21.5	21.51	21.41	3304
1707259200	21.4	0.05	0.23	21.35	21.4	21.35	1700
1707172800	21.35	0.02	0.09	21.35	21.35	21.33	2300
1706913600	21.33	-0.07	-0.33	21.3	21.33	21.25	20900
1706827200	21.4	0.05	0.23	21.35	21.4	21.35	1200
1706740800	21.35	0.25	1.18	21.33	21.35	21.33	656
1706654400	21.1	-0.2	-0.94	21.1	21.1	21.1	200
1706568000	21.3	0	0.00	21.3	21.3	21.3	0
1706308800	21.3	0.1	0.47	21.29	21.3	21.29	300
1706222400	21.2	0.1	0.47	21.15	21.2	21.15	1100
1706136000	21.1	0	0.00	21.1	21.1	21.1	110
1706049600	21.1	-0.04	-0.19	21.14	21.14	21.1	725

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