ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

ENB.PR.T Enbridge Inc

18.79
-0.09 (-0.48%)
Jun 14 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock