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

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

Get Started

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

Enbridge Inc (ENB.PR.P)

17.92

-0.03

(-0.167131%)

Closed April 18 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
1713390000	17.92	-0.03	-0.17	18	18.05	17.92	6943
1713303600	17.95	0.07	0.39	17.87	17.95	17.79	36514
1713217200	17.88	-0.27	-1.49	18.2	18.2	17.87	16700
1712958000	18.15	-0.25	-1.36	18.35	18.35	18.15	14231
1712871600	18.4	0.06	0.33	18.4	18.4	18.4	400
1712785200	18.34	-0.11	-0.60	18.4	18.45	18.32	11304
1712698800	18.45	-0.04	-0.22	18.45	18.55	18.45	5236
1712612400	18.49	0.21	1.15	18.37	18.49	18.35	33061
1712353200	18.28	0.01	0.05	18.27	18.43	18.27	8205
1712266800	18.27	-0.05	-0.27	18.33	18.33	18.26	3782
1712180400	18.32	0.07	0.38	18.25	18.32	18.25	2992
1712094000	18.25	0.01	0.05	18.3	18.3	18.22	7346
1712007600	18.24	-0.12	-0.65	18.39	18.39	18.21	3100
1711662000	18.36	0.06	0.33	18.35	18.36	18.3	5765
1711575600	18.3	-0.03	-0.16	18.3	18.33	18.28	9523
1711489200	18.33	0.03	0.16	18.3	18.35	18.3	35355
1711402800	18.3	0	0.00	18.35	18.37	18.3	4510
1711143600	18.3	-0.1	-0.54	18.43	18.43	18.3	8227
1711057200	18.4	0.05	0.27	18.4	18.5	18.4	7548
1710970800	18.35	0	0.00	18.5	18.5	18.35	5402
1710884400	18.35	0	0.00	18.41	18.45	18.31	16436
1710798000	18.35	-0.09	-0.49	18.45	18.45	18.35	6150
1710538800	18.44	-0.11	-0.59	18.5	18.5	18.44	3318
1710452400	18.55	0.05	0.27	18.51	18.55	18.45	1178
1710366000	18.5	0	0.00	18.5	18.5	18.5	2100
1710279600	18.5	-0.04	-0.22	18.56	18.58	18.5	800
1710193200	18.54	0.09	0.49	18.44	18.6	18.43	5950
1709937600	18.45	0	0.00	18.45	18.45	18.45	1000
1709851200	18.45	-0.06	-0.32	18.5	18.5	18.39	4510
1709764800	18.51	0.03	0.16	18.5	18.6	18.5	27564
1709678400	18.48	0.13	0.71	18.33	18.48	18.33	3799
1709592000	18.35	0.01	0.05	18.4	18.44	18.35	50341
1709332800	18.34	-0.06	-0.33	18.44	18.44	18.34	100975
1709246400	18.4	0.14	0.77	18.2	18.4	18.2	7797
1709160000	18.26	-0.1	-0.54	18.26	18.3	18.25	7590
1709073600	18.36	-0.04	-0.22	18.26	18.38	18.26	17050
1708987200	18.4	0.15	0.82	18.35	18.4	18.25	5254
1708728000	18.25	-0.1	-0.54	18.35	18.35	18.25	5456
1708641600	18.35	0.08	0.44	18.4	18.4	18.32	1000
1708555200	18.27	-0.06	-0.33	18.4	18.4	18.27	2257
1708468800	18.33	-0.06	-0.33	18.65	18.65	18.31	5135
1708123200	18.39	-0.06	-0.33	18.44	18.44	18.35	1200
1708036800	18.45	-0.03	-0.16	18.5	18.5	18.43	2110
1707950400	18.48	-0.11	-0.59	18.5	18.5	18.37	12141
1707864000	18.59	0.03	0.16	18.6	18.7	18.55	19574
1707777600	18.56	-0.11	-0.59	18.61	18.73	18.56	16350
1707518400	18.67	0.07	0.38	18.6	18.67	18.6	4537
1707432000	18.6	-0.1	-0.53	18.75	18.75	18.55	9994
1707345600	18.7	0.1	0.54	18.7	18.72	18.61	57400
1707259200	18.6	-0.12	-0.64	18.77	18.85	18.6	37037
1707172800	18.72	-0.08	-0.43	18.98	18.98	18.72	3578
1706913600	18.8	-0.01	-0.05	18.8	18.8	18.72	30550
1706827200	18.81	0.16	0.86	18.61	19.08	18.55	32742
1706740800	18.65	-0.14	-0.75	18.88	18.88	18.65	21741
1706654400	18.79	-0.04	-0.21	18.75	18.85	18.7	27175
1706568000	18.83	0.33	1.78	18.5	18.83	18.5	25060
1706308800	18.5	0.07	0.38	18.44	18.5	18.44	15447
1706222400	18.43	-0.05	-0.27	18.48	18.55	18.43	16399
1706136000	18.48	0.08	0.43	18.4	18.49	18.36	29477
1706049600	18.4	0.19	1.04	18.3	18.4	18.15	15297
1705963200	18.21	0.05	0.28	18.16	18.45	18.15	75549
1705704000	18.16	0.13	0.72	18.17	18.25	18.15	28910
1705617600	18.03	-0.08	-0.44	18.05	18.21	18.03	10235

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