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

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

Get Started

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

Enbridge Inc (ENB.PR.V)

21.40

-0.20

(-0.925926%)

Closed April 25 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
1713994800	21.4	-0.2	-0.93	21.65	21.65	21.4	3795
1713908400	21.6	0.25	1.17	21.58	21.7	21.35	10300
1713822000	21.35	0	0.00	21.3	21.84	21.25	5100
1713562800	21.35	0.04	0.19	21.28	21.35	21.25	2400
1713476400	21.31	-0.07	-0.33	21.49	21.49	21.31	3300
1713390000	21.38	0.01	0.05	21.57	21.57	21	6804
1713303600	21.37	-0.12	-0.56	21.41	21.55	21.35	5218
1713217200	21.49	-0.26	-1.20	21.64	21.65	21.29	6065
1712958000	21.75	-0.3	-1.36	21.93	21.95	21.75	3933
1712871600	22.05	-0.05	-0.23	21.96	22.08	21.85	1002
1712785200	22.1	0.05	0.23	22.09	22.1	22.09	800
1712698800	22.05	0.01	0.05	22.09	22.16	22.01	3627
1712612400	22.04	0.05	0.23	22.08	22.11	21.99	26852
1712353200	21.99	0.24	1.10	21.78	21.99	21.75	42030
1712266800	21.75	0.12	0.55	21.66	21.75	21.62	13300
1712180400	21.63	-0.17	-0.78	21.74	21.74	21.63	2600
1712094000	21.8	0.09	0.41	21.66	21.84	21.66	5800
1712007600	21.71	0	0.00	21.8	21.8	21.68	682
1711662000	21.71	-0.07	-0.32	21.81	21.81	21.64	4100
1711575600	21.78	0.07	0.32	21.65	21.87	21.6	2750
1711489200	21.71	0.01	0.05	21.73	21.77	21.71	2100
1711402800	21.7	0.02	0.09	21.66	21.7	21.66	1200
1711143600	21.68	-0.13	-0.60	21.76	21.76	21.68	2300
1711057200	21.81	0.12	0.55	21.76	21.81	21.74	5035
1710970800	21.69	-0.05	-0.23	21.7	21.7	21.52	2100
1710884400	21.74	0	0.00	21.74	21.74	21.74	371
1710798000	21.74	-0.11	-0.50	21.84	21.84	21.72	4205
1710538800	21.85	0.09	0.41	21.84	21.85	21.84	200
1710452400	21.76	-0.12	-0.55	21.85	21.85	21.72	1400
1710366000	21.88	0	0.00	21.86	21.88	21.7	3970
1710279600	21.88	0.03	0.14	21.88	21.88	21.74	1588
1710193200	21.85	0.15	0.69	21.7	21.85	21.7	4640
1709937600	21.7	0	0.00	21.7	21.7	21.69	10400
1709851200	21.7	-0.15	-0.69	21.84	21.84	21.65	8185
1709764800	21.85	0	0.00	21.78	21.85	21.7	2225
1709678400	21.85	0.05	0.23	21.61	21.85	21.61	2290
1709592000	21.8	0.05	0.23	21.74	21.8	21.74	2653
1709332800	21.75	0.05	0.23	21.55	21.75	21.55	2417
1709246400	21.7	0.01	0.05	21.6	21.75	21.6	4311
1709160000	21.69	-0.1	-0.46	21.67	21.75	21.65	8629
1709073600	21.79	0.14	0.65	21.65	21.79	21.59	5134
1708987200	21.65	0.05	0.23	21.7	21.7	21.62	1905
1708728000	21.6	-0.01	-0.05	21.59	21.7	21.59	3470
1708641600	21.61	0.01	0.05	21.61	21.61	21.61	800
1708555200	21.6	-0.1	-0.46	21.59	21.6	21.59	1200
1708468800	21.7	0	0.00	21.7	21.71	21.7	2450
1708123200	21.7	0	0.00	21.56	21.7	21.56	5385
1708036800	21.7	0	0.00	21.7	21.7	21.7	801
1707950400	21.7	-0.15	-0.69	21.69	21.95	21.67	12171
1707864000	21.85	0	0.00	21.81	21.85	21.67	1665
1707777600	21.85	-0.02	-0.09	21.81	21.9	21.81	924
1707518400	21.87	0	0.00	21.87	21.87	21.87	7
1707432000	21.87	-0.01	-0.05	21.99	21.99	21.87	1022
1707345600	21.88	0	0.00	21.88	21.88	21.88	0
1707259200	21.88	-0.03	-0.14	21.88	21.88	21.88	100
1707172800	21.91	0.31	1.44	21.69	21.91	21.69	1900
1706913600	21.6	-0.05	-0.23	21.69	21.7	21.6	6760
1706827200	21.65	0.13	0.60	21.52	21.7	21.52	3604
1706740800	21.52	-0.08	-0.37	21.5	21.52	21.5	3309
1706654400	21.6	0.32	1.50	21.5	21.6	21.49	5025
1706568000	21.28	-0.22	-1.02	21.5	21.5	21.28	700
1706308800	21.5	0	0.00	21.5	21.5	21.5	2200
1706222400	21.5	0.15	0.70	21.35	21.5	21.35	4650

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