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

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

ENB.PR.D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	16.80	0.21	1.27%	16.53	16.80	16.53	6,290
Jun 20 2024	16.59	0.18	1.10%	16.55	16.69	16.52	113,873
Jun 19 2024	16.41	-0.07	-0.42%	16.54	16.55	16.41	27,639
Jun 18 2024	16.48	0.17	1.04%	16.60	16.61	16.46	14,800
Jun 17 2024	16.31	-0.45	-2.68%	16.90	16.90	16.25	8,406
Jun 14 2024	16.76	-0.01	-0.06%	16.70	16.76	16.70	2,212
Jun 13 2024	16.77	-0.25	-1.47%	17.00	17.00	16.77	8,090
Jun 12 2024	17.02	-0.05	-0.29%	17.10	17.11	17.02	4,200
Jun 11 2024	17.07	-0.01	-0.06%	17.08	17.08	17.07	750
Jun 10 2024	17.08	0.15	0.89%	17.09	17.09	17.08	1,800
Jun 07 2024	16.93	-0.10	-0.59%	17.05	17.05	16.93	1,900
Jun 06 2024	17.03	-0.27	-1.56%	17.30	17.31	17.03	3,751
Jun 05 2024	17.30	-0.08	-0.46%	17.32	17.37	17.30	4,800
Jun 04 2024	17.38	0.11	0.64%	17.30	17.38	17.30	4,996
Jun 03 2024	17.27	0.02	0.12%	17.26	17.27	17.24	92,673
May 31 2024	17.25	0.04	0.23%	17.25	17.30	17.25	500
May 30 2024	17.21	0.01	0.06%	17.25	17.25	17.20	2,070
May 29 2024	17.20	-0.08	-0.46%	17.26	17.26	17.20	10,040
May 28 2024	17.28	-0.09	-0.52%	17.25	17.28	17.17	4,636
May 27 2024	17.37	0.32	1.88%	17.19	17.37	17.12	33,078
May 24 2024	17.05	-0.29	-1.67%	17.05	17.29	17.03	39,052
May 23 2024	17.34	0.15	0.87%	17.25	17.34	17.14	12,433
May 22 2024	17.19	-0.05	-0.29%	17.24	17.25	17.19	10,178
May 21 2024	17.24	0.04	0.23%	17.35	17.35	17.22	2,600
May 17 2024	17.20	-0.15	-0.86%	17.23	17.23	17.20	225
May 16 2024	17.35	-0.13	-0.74%	17.54	17.54	17.32	7,651
May 15 2024	17.48	0.00	0.00%	17.40	17.54	17.40	110,378
May 14 2024	17.48	-0.20	-1.13%	17.40	17.48	17.40	2,800
May 13 2024	17.68	-0.01	-0.06%	17.69	17.69	17.61	2,139
May 10 2024	17.69	0.08	0.45%	17.62	17.70	17.61	3,000
May 09 2024	17.61	-0.08	-0.45%	17.66	17.73	17.61	4,662
May 08 2024	17.69	0.14	0.80%	17.60	17.69	17.55	166,017
May 07 2024	17.55	-0.15	-0.85%	17.70	17.75	17.55	19,587
May 06 2024	17.70	0.19	1.09%	17.59	17.71	17.58	14,255
May 03 2024	17.51	0.12	0.69%	17.38	17.60	17.38	59,740
May 02 2024	17.39	0.15	0.87%	17.35	17.39	17.35	19,859
May 01 2024	17.24	0.05	0.29%	17.16	17.24	17.16	2,602
Apr 30 2024	17.19	0.09	0.53%	17.15	17.19	17.00	17,452
Apr 29 2024	17.10	0.21	1.24%	16.98	17.10	16.92	5,828
Apr 26 2024	16.89	0.24	1.44%	16.74	16.89	16.74	5,037
Apr 25 2024	16.65	-0.09	-0.54%	16.84	16.84	16.65	40,741
Apr 24 2024	16.74	-0.02	-0.12%	16.75	16.79	16.71	11,355
Apr 23 2024	16.76	-0.02	-0.12%	16.77	16.82	16.76	2,800
Apr 22 2024	16.78	-0.02	-0.12%	16.98	16.98	16.77	4,480
Apr 19 2024	16.80	-0.11	-0.65%	16.85	16.85	16.75	97,543
Apr 18 2024	16.91	0.10	0.59%	16.90	16.91	16.90	700
Apr 17 2024	16.81	0.01	0.06%	17.01	17.01	16.80	1,332
Apr 16 2024	16.80	0.15	0.90%	16.84	16.84	16.73	28,769
Apr 15 2024	16.65	-0.31	-1.83%	17.01	17.01	16.65	11,404
Apr 12 2024	16.96	-0.21	-1.22%	17.13	17.15	16.96	4,023
Apr 11 2024	17.17	-0.07	-0.41%	17.18	17.20	17.15	7,332
Apr 10 2024	17.24	-0.03	-0.17%	17.21	17.24	17.20	3,247
Apr 09 2024	17.27	0.03	0.17%	17.26	17.30	17.26	4,300
Apr 08 2024	17.24	0.00	0.00%	17.23	17.24	17.23	400
Apr 05 2024	17.24	0.03	0.17%	17.27	17.30	17.24	3,800
Apr 04 2024	17.21	-0.05	-0.29%	17.25	17.31	17.21	11,472
Apr 03 2024	17.26	-0.09	-0.52%	17.27	17.27	17.26	3,500
Apr 02 2024	17.35	0.12	0.70%	17.28	17.35	17.21	1,220
Apr 01 2024	17.23	-0.16	-0.92%	17.28	17.38	17.22	9,660
Mar 28 2024	17.39	-0.01	-0.06%	17.37	17.39	17.33	6,800
Mar 27 2024	17.40	0.00	0.00%	17.40	17.40	17.40	52
Mar 26 2024	17.40	0.04	0.23%	17.35	17.40	17.35	56,900

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