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

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Enbridge Inc (ENB.PR.P)

19.32

0.04

(0.207469%)

Closed July 27 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722030000	19.32	0.04	0.21	19.33	19.45	19.32	24134
1721943600	19.28	-0.02	-0.10	19.28	19.35	19.28	7500
1721857200	19.3	0.04	0.21	19.17	19.3	19.17	5642
1721770800	19.26	0.11	0.57	19.04	19.27	19.04	4096
1721684400	19.15	0.14	0.74	18.94	19.15	18.94	10001
1721425200	19.01	-0.11	-0.58	19.18	19.19	19.01	34589
1721338800	19.12	0.03	0.16	19.19	19.19	19.06	6525
1721252400	19.09	-0.06	-0.31	19.16	19.17	19.08	10300
1721166000	19.15	-0.05	-0.26	19.05	19.17	19.05	3000
1721079600	19.2	-0.05	-0.26	19.15	19.2	19.12	3600
1720820400	19.25	0.21	1.10	19.01	19.25	19.01	42278
1720734000	19.04	-0.15	-0.78	19.1	19.1	19.04	31403
1720647600	19.19	0.09	0.47	19.11	19.19	19.05	4451
1720561200	19.1	0.1	0.53	18.99	19.11	18.99	5700
1720474800	19	0.25	1.33	18.8	19	18.8	12270
1720215600	18.75	0.01	0.05	18.75	18.77	18.7	20900
1720129200	18.74	-0.01	-0.05	18.72	18.74	18.72	21861
1720042800	18.75	0.07	0.37	18.65	18.75	18.65	35387
1719956400	18.68	0.03	0.16	18.5	18.68	18.5	43047
1719610800	18.65	0.3	1.63	18.37	18.7	18.37	36572
1719524400	18.35	0.15	0.82	18.39	18.4	18.35	4115
1719438000	18.2	0.04	0.22	18.3	18.31	18.2	10515
1719351600	18.16	0.19	1.06	17.99	18.2	17.99	14963
1719265200	17.97	0.26	1.47	17.73	17.99	17.73	11219
1719006000	17.71	0.08	0.45	17.8	17.85	17.71	5845
1718919600	17.63	0.13	0.74	17.65	17.65	17.59	49326
1718833200	17.5	-0.04	-0.23	17.65	17.67	17.5	20426
1718746800	17.54	-0.08	-0.45	17.71	17.87	17.54	9295
1718660400	17.62	-0.31	-1.73	18.03	18.03	17.62	46018
1718401200	17.93	0	0.00	18.09	18.09	17.9	3105
1718314800	17.93	-0.37	-2.02	18.35	18.35	17.91	20085
1718228400	18.3	0.13	0.72	18.3	18.31	18.25	9032
1718142000	18.17	-0.03	-0.16	18.18	18.19	18.14	3006
1718055600	18.2	0.03	0.17	18.2	18.54	18.2	6800
1717796400	18.17	0.01	0.06	18.16	18.2	18.16	8200
1717710000	18.16	-0.19	-1.04	18.4	18.41	18.16	11048
1717623600	18.35	-0.03	-0.16	18.39	18.45	18.35	3308
1717537200	18.38	0.07	0.38	18.19	18.4	18.19	11251
1717450800	18.31	0.02	0.11	18.2	18.31	18.2	6142
1717191600	18.29	0.02	0.11	18.29	18.34	18.29	4100
1717105200	18.27	-0.06	-0.33	18.33	18.33	18.25	13690
1717018800	18.33	-0.09	-0.49	18.41	18.41	18.26	8300
1716932400	18.42	-0.06	-0.32	18.37	18.44	18.29	13555
1716846000	18.48	0.26	1.43	18.36	18.48	18.22	21577
1716586800	18.22	-0.17	-0.92	18.2	18.3	18.2	7000
1716500400	18.39	0.19	1.04	18.21	18.39	18.2	12349
1716414000	18.2	-0.1	-0.55	18.22	18.23	18.18	8235
1716327600	18.3	-0.06	-0.33	18.415	18.43	18.3	6420
1715982000	18.36	0.01	0.05	18.38	18.38	18.36	32060
1715895600	18.35	0	0.00	18.49	18.53	18.35	9822
1715809200	18.35	-0.1	-0.54	18.42	18.45	18.35	5600
1715722800	18.45	-0.24	-1.28	18.49	18.59	18.45	9196
1715636400	18.69	0.07	0.38	18.6	18.7	18.6	8754
1715377200	18.62	-0.01	-0.05	18.64	18.67	18.62	2979
1715290800	18.63	-0.11	-0.59	18.78	18.78	18.63	108748
1715204400	18.74	-0.05	-0.27	18.79	18.79	18.67	5969
1715118000	18.79	0.07	0.37	18.74	18.79	18.7	6701
1715031600	18.72	0.12	0.65	18.65	18.74	18.65	10609
1714772400	18.6	0.09	0.49	18.55	18.74	18.55	13977
1714686000	18.51	0.27	1.48	18.26	18.51	18.26	9001
1714599600	18.24	0	0.00	18.15	18.24	18.06	30333
1714513200	18.24	0.19	1.05	18.05	18.24	18	15594
1714426800	18.05	0.18	1.01	18.01	18.05	17.98	3662

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