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

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Enbridge Inc (ENB.PR.H)

18.23

0.01

(0.054885%)

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	18.23	0.01	0.05	18.35	18.4	18.23	5500
1713562800	18.22	-0.17	-0.92	18.59	18.59	18.2	7826
1713476400	18.39	0.06	0.33	18.35	18.4	18.33	3717
1713390000	18.33	-0.03	-0.16	18.41	18.41	18.28	7737
1713303600	18.36	-0.01	-0.05	18.97	18.97	18.12	4277
1713217200	18.37	-0.46	-2.44	18.55	18.55	18.37	2371
1712958000	18.83	-0.14	-0.74	18.9	18.9	18.75	8880
1712871600	18.97	0.23	1.23	18.74	19	18.74	15888
1712785200	18.74	-0.06	-0.32	18.79	18.79	18.66	4770
1712698800	18.8	-0.09	-0.48	18.9	18.9	18.8	30575
1712612400	18.89	0.09	0.48	18.8	18.89	18.8	3130
1712353200	18.8	-0.04	-0.21	18.8	18.85	18.8	2929
1712266800	18.84	0.04	0.21	18.9	18.9	18.8	2390
1712180400	18.8	0.02	0.11	18.8	18.8	18.8	1000
1712094000	18.78	-0.04	-0.21	18.8	18.8	18.78	4820
1712007600	18.82	0	0.00	18.82	18.82	18.82	0
1711662000	18.82	-0.06	-0.32	18.88	18.88	18.78	2700
1711575600	18.88	0.08	0.43	18.8	18.88	18.8	1965
1711489200	18.8	0	0.00	18.76	18.9	18.75	7100
1711402800	18.8	-0.1	-0.53	18.92	18.96	18.8	24777
1711143600	18.9	-0.23	-1.20	19.04	19.04	18.9	4823
1711057200	19.13	0	0.00	19.13	19.13	19.13	0
1710970800	19.13	0.25	1.32	19	19.13	19	13504
1710884400	18.88	-0.08	-0.42	18.98	18.98	18.88	2849
1710798000	18.96	-0.05	-0.26	19.18	19.18	18.93	2570
1710538800	19.01	0	0.00	19.01	19.01	19.01	0
1710452400	19.01	0	0.00	19.14	19.14	19	2247
1710366000	19.01	-0.06	-0.31	19.05	19.13	19.01	2314
1710279600	19.07	-0.04	-0.21	19.2	19.2	19.02	3820
1710193200	19.11	0.08	0.42	19.1	19.15	19.09	6039
1709937600	19.03	-0.02	-0.10	19.12	19.12	19.01	4124
1709851200	19.05	-0.1	-0.52	19.15	19.16	19.03	5806
1709764800	19.15	0.05	0.26	19.13	19.17	19.13	5422
1709678400	19.1	0.1	0.53	19.01	19.1	19	2604
1709592000	19	-0.1	-0.52	19.1	19.17	19	10308
1709332800	19.1	-0.07	-0.37	19.19	19.19	19.1	4600
1709246400	19.17	0.08	0.42	19.18	19.18	19.08	7657
1709160000	19.09	0.02	0.10	19.07	19.09	19.05	1051
1709073600	19.07	0.01	0.05	19.17	19.17	19.04	5328
1708987200	19.06	0.1	0.53	19.21	19.21	19.06	4500
1708728000	18.96	-0.1	-0.52	19.14	19.15	18.96	5886
1708641600	19.06	0	0.00	19.06	19.06	19.06	16
1708555200	19.06	0.11	0.58	19	19.06	19	7198
1708468800	18.95	-0.17	-0.89	19.15	19.15	18.95	2550
1708123200	19.12	-0.1	-0.52	19.2	19.2	19.12	400
1708036800	19.22	-0.07	-0.36	18.75	19.22	18.75	9017
1707950400	19.29	0.09	0.47	18.91	19.29	18.82	11739
1707864000	19.2	-0.15	-0.78	19.09	19.35	19.09	6570
1707777600	19.35	-0.05	-0.26	19.35	19.4	19.35	7200
1707518400	19.4	0.1	0.52	19.43	19.45	19.3	10300
1707432000	19.3	-0.05	-0.26	19.39	19.39	19	11495
1707345600	19.35	0	0.00	19.35	19.35	19.35	0
1707259200	19.35	0.07	0.36	19.3	19.37	19.3	1100
1707172800	19.28	-0.36	-1.83	19.41	19.45	19.28	4530
1706913600	19.64	0.24	1.24	19.39	19.64	19.38	7300
1706827200	19.4	0.05	0.26	19.35	19.46	19.35	12750
1706740800	19.35	0.06	0.31	19.16	19.38	19.16	21615
1706654400	19.29	0.14	0.73	19.13	19.29	19.13	7950
1706568000	19.15	0.3	1.59	18.85	19.15	18.85	12519
1706308800	18.85	0.08	0.43	18.88	18.94	18.85	9900
1706222400	18.77	-0.08	-0.42	18.9	18.95	18.77	10195
1706136000	18.85	0	0.00	18.89	18.9	18.85	10650
1706049600	18.85	0.14	0.75	18.75	18.85	18.7	9615

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