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

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

ENB.PR.T Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	18.79	-0.09	-0.48%	18.95	18.95	18.66	8,785
Jun 13 2024	18.88	-0.21	-1.10%	18.96	18.96	18.77	13,083
Jun 12 2024	19.09	0.08	0.42%	19.01	19.09	18.95	6,087
Jun 11 2024	19.01	0.01	0.05%	19.01	19.01	18.92	9,167
Jun 10 2024	19.00	-0.05	-0.26%	18.88	19.30	18.88	6,658
Jun 07 2024	19.05	-0.11	-0.57%	19.14	19.14	18.95	13,739
Jun 06 2024	19.16	-0.17	-0.88%	19.30	19.34	19.16	11,211
Jun 05 2024	19.33	0.05	0.26%	19.35	19.35	19.20	17,200
Jun 04 2024	19.28	-0.01	-0.05%	19.40	19.40	19.22	82,079
Jun 03 2024	19.29	0.01	0.05%	19.35	19.35	19.23	4,800
May 31 2024	19.28	0.18	0.94%	19.24	19.31	19.24	3,696
May 30 2024	19.10	-0.10	-0.52%	19.18	19.22	19.10	18,023
May 29 2024	19.20	-0.03	-0.16%	19.25	19.26	19.20	53,569
May 28 2024	19.23	-0.17	-0.88%	19.28	19.30	19.20	13,788
May 27 2024	19.40	0.03	0.15%	19.30	19.40	19.26	46,160
May 24 2024	19.37	0.02	0.10%	19.30	19.37	19.30	11,700
May 23 2024	19.35	0.23	1.20%	19.15	19.35	19.05	43,186
May 22 2024	19.12	-0.08	-0.42%	19.30	19.30	19.11	11,500
May 21 2024	19.20	-0.08	-0.41%	19.39	19.44	19.15	12,060
May 17 2024	19.28	0.01	0.05%	19.25	19.33	19.25	10,989
May 16 2024	19.27	-0.10	-0.52%	19.45	19.46	19.27	7,500
May 15 2024	19.37	-0.01	-0.05%	19.36	19.46	19.36	14,914
May 14 2024	19.38	-0.30	-1.52%	19.48	19.53	19.38	7,410
May 13 2024	19.68	0.12	0.61%	19.55	19.68	19.55	17,799
May 10 2024	19.56	0.00	0.00%	19.57	19.60	19.55	4,200
May 09 2024	19.56	-0.07	-0.36%	19.67	19.68	19.55	58,385
May 08 2024	19.63	0.03	0.15%	19.60	19.65	19.55	13,678
May 07 2024	19.60	0.18	0.93%	19.58	19.65	19.58	23,339
May 06 2024	19.42	0.00	0.00%	19.66	19.66	19.42	13,985
May 03 2024	19.42	0.23	1.20%	19.34	19.54	19.25	15,944
May 02 2024	19.19	0.08	0.42%	19.10	19.20	19.10	5,424
May 01 2024	19.11	0.11	0.58%	19.05	19.11	18.99	5,353
Apr 30 2024	19.00	0.05	0.26%	18.90	19.01	18.90	15,254
Apr 29 2024	18.95	0.07	0.37%	18.88	19.01	18.88	24,829
Apr 26 2024	18.88	0.17	0.91%	18.71	18.88	18.68	22,900
Apr 25 2024	18.71	0.06	0.32%	18.70	18.73	18.62	14,059
Apr 24 2024	18.65	0.03	0.16%	18.60	18.77	18.60	27,878
Apr 23 2024	18.62	0.22	1.20%	18.65	18.65	18.55	17,616
Apr 22 2024	18.40	0.04	0.22%	18.50	18.50	18.36	15,478
Apr 19 2024	18.36	-0.09	-0.49%	18.54	18.55	18.36	14,158
Apr 18 2024	18.45	0.00	0.00%	18.32	18.50	18.32	7,487
Apr 17 2024	18.45	-0.08	-0.43%	18.70	18.70	18.44	6,710
Apr 16 2024	18.53	0.11	0.60%	18.42	18.72	18.42	11,650
Apr 15 2024	18.42	-0.25	-1.34%	18.70	18.72	18.42	16,417
Apr 12 2024	18.67	-0.22	-1.16%	18.90	18.90	18.65	4,435
Apr 11 2024	18.89	0.17	0.91%	18.77	18.89	18.72	4,687
Apr 10 2024	18.72	0.06	0.32%	18.70	18.72	18.65	4,448
Apr 09 2024	18.66	-0.09	-0.48%	18.75	18.75	18.66	7,661
Apr 08 2024	18.75	0.15	0.81%	18.60	18.75	18.60	24,683
Apr 05 2024	18.60	0.15	0.81%	18.51	18.71	18.51	17,730
Apr 04 2024	18.45	0.00	0.00%	18.45	18.50	18.40	10,705
Apr 03 2024	18.45	0.15	0.82%	18.40	18.45	18.35	4,786
Apr 02 2024	18.30	0.10	0.55%	18.21	18.36	18.19	5,393
Apr 01 2024	18.20	0.01	0.05%	18.19	18.21	18.15	7,458
Mar 28 2024	18.19	0.04	0.22%	18.10	18.19	18.01	4,777
Mar 27 2024	18.15	0.08	0.44%	18.02	18.15	18.00	6,648
Mar 26 2024	18.07	-0.01	-0.06%	18.05	18.10	18.05	2,683
Mar 25 2024	18.08	-0.02	-0.11%	18.12	18.12	18.03	10,954
Mar 22 2024	18.10	-0.05	-0.28%	18.10	18.15	18.09	13,281
Mar 21 2024	18.15	0.01	0.06%	18.06	18.15	18.05	4,376
Mar 20 2024	18.14	0.08	0.44%	18.05	18.15	18.03	3,500
Mar 19 2024	18.06	0.06	0.33%	18.05	18.10	18.03	5,210
Mar 18 2024	18.00	0.04	0.22%	17.96	18.05	17.95	4,100

BNP Paribas Issuance

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