Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
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 | 0.24 | 1.28% | 18.88 | 19.01 | 18.88 | 24,829 |
| Apr 26 2024 | 18.71 | 0.00 | 0.00% | 18.71 | 18.71 | 18.71 | 0 |
| 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 |
