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

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

ENB.PR.A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 15 2024	20.53	-0.17	-0.82%	20.70	20.77	20.53	5,220
Apr 12 2024	20.70	-0.02	-0.10%	20.97	20.97	20.70	2,300
Apr 11 2024	20.72	-0.13	-0.62%	20.99	20.99	20.71	6,200
Apr 10 2024	20.85	0.03	0.14%	20.82	20.85	20.80	2,500
Apr 09 2024	20.82	0.00	0.00%	20.90	20.90	20.82	1,600
Apr 08 2024	20.82	-0.01	-0.05%	20.82	20.82	20.82	100
Apr 05 2024	20.83	-0.08	-0.38%	20.83	20.83	20.83	100
Apr 04 2024	20.91	-0.09	-0.43%	20.83	20.91	20.83	200
Apr 03 2024	21.00	0.00	0.00%	21.05	21.05	20.80	4,091
Apr 02 2024	21.00	0.04	0.19%	21.00	21.00	21.00	610
Apr 01 2024	20.96	-0.07	-0.33%	21.20	21.20	20.96	6,400
Mar 28 2024	21.03	0.01	0.05%	21.04	21.04	21.03	1,300
Mar 27 2024	21.02	0.00	0.00%	21.10	21.20	21.02	3,207
Mar 26 2024	21.02	-0.01	-0.05%	21.08	21.08	21.02	1,600
Mar 25 2024	21.03	0.01	0.05%	21.02	21.12	21.02	705
Mar 22 2024	21.02	0.02	0.10%	21.03	21.03	21.02	1,300
Mar 21 2024	21.00	-0.05	-0.24%	21.00	21.15	21.00	1,500
Mar 20 2024	21.05	-0.09	-0.43%	21.05	21.06	21.05	2,100
Mar 19 2024	21.14	0.04	0.19%	21.18	21.18	21.14	500
Mar 18 2024	21.10	-0.07	-0.33%	21.18	21.18	21.10	1,800
Mar 15 2024	21.17	0.00	0.00%	21.17	21.17	21.17	0
Mar 14 2024	21.17	0.02	0.09%	21.17	21.17	21.17	1,600
Mar 13 2024	21.15	-0.35	-1.63%	21.04	21.15	21.04	947
Mar 12 2024	21.50	0.30	1.42%	21.50	21.50	21.50	100
Mar 11 2024	21.20	0.17	0.81%	21.15	21.35	21.15	3,400
Mar 08 2024	21.03	-0.12	-0.57%	21.03	21.03	21.03	100
Mar 07 2024	21.15	0.10	0.48%	21.06	21.15	21.06	1,340
Mar 06 2024	21.05	0.06	0.29%	21.01	21.05	21.01	2,055
Mar 05 2024	20.99	0.00	0.00%	20.99	20.99	20.99	0
Mar 04 2024	20.99	0.03	0.14%	21.09	21.10	20.99	1,702
Mar 01 2024	20.96	-0.16	-0.76%	21.12	21.12	20.95	950
Feb 29 2024	21.12	0.17	0.81%	21.13	21.13	21.12	1,135
Feb 28 2024	20.95	0.00	0.00%	20.95	20.95	20.95	2,000
Feb 27 2024	20.95	-0.19	-0.90%	21.14	21.14	20.95	1,710
Feb 26 2024	21.14	0.04	0.19%	21.14	21.14	21.14	300
Feb 23 2024	21.10	0.10	0.48%	21.00	21.10	21.00	2,300
Feb 22 2024	21.00	0.32	1.55%	21.08	21.08	20.99	1,050
Feb 21 2024	20.68	-0.12	-0.58%	20.85	20.85	20.68	771
Feb 20 2024	20.80	-0.30	-1.42%	21.10	21.15	20.80	3,630
Feb 16 2024	21.10	0.15	0.72%	21.00	21.10	21.00	1,300
Feb 15 2024	20.95	-0.05	-0.24%	21.35	21.35	20.95	500
Feb 14 2024	21.00	0.10	0.48%	20.76	21.00	20.68	4,260
Feb 13 2024	20.90	0.17	0.82%	20.90	20.90	20.90	800
Feb 12 2024	20.73	0.05	0.24%	20.72	20.73	20.72	1,010
Feb 09 2024	20.68	-0.32	-1.52%	20.90	20.90	20.68	3,550
Feb 08 2024	21.00	-0.41	-1.91%	21.41	21.50	20.86	4,593
Feb 07 2024	21.41	0.01	0.05%	21.50	21.51	21.41	3,304
Feb 06 2024	21.40	0.05	0.23%	21.35	21.40	21.35	1,700
Feb 05 2024	21.35	0.02	0.09%	21.35	21.35	21.33	2,300
Feb 02 2024	21.33	-0.07	-0.33%	21.30	21.33	21.25	20,900
Feb 01 2024	21.40	0.05	0.23%	21.35	21.40	21.35	1,200
Jan 31 2024	21.35	0.25	1.18%	21.33	21.35	21.33	656
Jan 30 2024	21.10	-0.20	-0.94%	21.10	21.10	21.10	200
Jan 29 2024	21.30	0.00	0.00%	21.30	21.30	21.30	0
Jan 26 2024	21.30	0.10	0.47%	21.29	21.30	21.29	300
Jan 25 2024	21.20	0.10	0.47%	21.15	21.20	21.15	1,100
Jan 24 2024	21.10	0.00	0.00%	21.10	21.10	21.10	110
Jan 23 2024	21.10	-0.04	-0.19%	21.14	21.14	21.10	725
Jan 22 2024	21.14	0.13	0.62%	21.10	21.14	21.10	1,190
Jan 19 2024	21.01	0.01	0.05%	21.00	21.02	21.00	900
Jan 18 2024	21.00	0.09	0.43%	21.04	21.05	21.00	5,400
Jan 17 2024	20.91	-0.19	-0.90%	21.08	21.08	20.80	2,351

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