Dark

ENBA
Enbridge Inc. 6.375% Fixed-to-Floating Rate Subordinated Notes Series 2018-B due 2078
stock NYSE

Inactive

Apr 14, 2023

25.40USD0.000%(0.00)21,497

Pre-market

0.00USD-100.000%(-25.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-14	25.4000	25.4100	25.4000	25.4000	0.000%	21,497	0.000%
2023-04-13	25.3900	25.4100	25.3900	25.4000	+0.039%	133,702	0.000%
2023-04-12	25.3900	25.4000	25.3900	25.3900	0.000%	27,486	+0.039%
2023-04-11	25.3900	25.4000	25.3900	25.3900	0.000%	32,785	+0.039%
2023-04-10	25.3800	25.4000	25.3800	25.3900	0.000%	59,631	+0.039%
2023-04-06	25.3800	25.4000	25.3800	25.3900	+0.079%	125,430	+0.039%
2023-04-05	25.3800	25.3800	25.3700	25.3700	0.000%	29,161	+0.118%
2023-04-04	25.3600	25.3700	25.3600	25.3700	+0.039%	37,587	+0.118%
2023-04-03	25.3700	25.3800	25.3500	25.3600	-0.118%	66,197	+0.158%
2023-03-31	25.3600	25.3900	25.3400	25.3900	+0.197%	111,548	+0.039%
2023-03-30	25.3300	25.3500	25.3300	25.3400	+0.039%	82,792	+0.237%
2023-03-29	25.3300	25.3500	25.3300	25.3300	0.000%	119,403	+0.276%
2023-03-28	25.3300	25.3499	25.3300	25.3300	0.000%	96,760	+0.276%
2023-03-27	25.3100	25.3400	25.3100	25.3300	+0.079%	112,186	+0.276%
2023-03-24	25.3000	25.3200	25.3000	25.3100	+0.040%	67,600	+0.356%
2023-03-23	25.2900	25.3100	25.2900	25.3000	+0.040%	85,802	+0.395%
2023-03-22	25.2800	25.3078	25.2800	25.2900	+0.040%	255,120	+0.435%
2023-03-21	25.2800	25.2900	25.2700	25.2800	+0.040%	44,546	+0.475%
2023-03-20	25.2700	25.2791	25.2700	25.2700	-0.040%	57,590	+0.514%
2023-03-17	25.2700	25.2900	25.2700	25.2800	+0.040%	44,397	+0.475%
2023-03-16	25.2600	25.2800	25.2600	25.2700	+0.079%	231,973	+0.514%
2023-03-15	25.2600	25.2699	25.2500	25.2500	0.000%	86,039	+0.594%
2023-03-14	25.2300	25.2700	25.2300	25.2500	+0.079%	424,546	+0.594%
2023-03-13	25.2500	25.2600	25.1501	25.2300	-0.079%	742,358	+0.674%
2023-03-10	25.2400	25.2700	25.2400	25.2500	+0.839%	334,783	+0.594%
2023-03-09	25.1700	25.2100	25.0400	25.0400	-0.477%	51,797	+1.438%
2023-03-08	25.1100	25.1700	25.1100	25.1600	+0.119%	35,670	+0.954%
2023-03-07	25.1400	25.1794	25.1286	25.1300	-0.199%	41,739	+1.074%
2023-03-06	25.1400	25.1800	25.0601	25.1800	+0.239%	28,237	+0.874%
2023-03-03	25.0900	25.1200	25.0300	25.1200	+0.120%	25,560	+1.115%
2023-03-02	24.9800	25.0900	24.9600	25.0900	+0.280%	22,921	+1.236%
2023-03-01	25.0100	25.0499	24.9729	25.0200	-0.120%	21,501	+1.519%
2023-02-28	25.0000	25.0500	24.9000	25.0500	+0.200%	73,393	+1.397%
2023-02-27	24.9800	25.0000	24.9300	25.0000	+0.080%	34,550	+1.600%
2023-02-24	24.9200	24.9800	24.8800	24.9800	+0.201%	19,289	+1.681%
2023-02-23	24.8600	24.9500	24.8500	24.9300	+0.201%	33,844	+1.885%
2023-02-22	24.8100	24.8900	24.8100	24.8800	+0.323%	24,535	+2.090%
2023-02-21	24.8400	24.9500	24.8000	24.8000	-0.402%	52,545	+2.419%
2023-02-17	24.8200	24.9000	24.8000	24.9000	+0.080%	45,235	+2.008%
2023-02-16	24.9000	24.9000	24.7400	24.8800	-0.360%	309,933	+2.090%
2023-02-15	24.9800	25.0000	24.6900	24.9700	0.000%	129,424	+1.722%
2023-02-14	24.8600	25.0200	24.8600	24.9700	+0.241%	42,147	+1.722%
2023-02-13	24.8900	24.9200	24.8500	24.9100	+0.161%	30,177	+1.967%
2023-02-10	24.9200	24.9200	24.8600	24.8700	-0.080%	50,291	+2.131%
2023-02-09	24.9300	24.9500	24.8601	24.8900	-0.040%	38,453	+2.049%
2023-02-08	24.8200	24.9500	24.8200	24.9000	+0.525%	57,638	+2.008%
2023-02-07	24.8500	24.8500	24.7700	24.7700	-0.201%	88,042	+2.543%
2023-02-06	24.8200	24.9300	24.8200	24.8200	-0.401%	44,253	+2.337%
2023-02-03	24.7900	24.9500	24.7900	24.9200	+0.201%	43,864	+1.926%
2023-02-02	25.0200	25.0799	24.8000	24.8700	-0.560%	308,494	+2.131%
2023-02-01	24.9600	25.0900	24.9600	25.0100	-0.040%	51,071	+1.559%
2023-01-31	24.8700	25.0400	24.8401	25.0200	+0.482%	126,081	+1.519%
2023-01-30	24.7200	24.9400	24.7200	24.9000	+0.525%	69,379	+2.008%
2023-01-27	24.7900	24.8806	24.7700	24.7700	-0.362%	43,385	+2.543%
2023-01-26	24.8300	24.9200	24.7500	24.8600	-0.040%	55,270	+2.172%
2023-01-25	24.7600	24.9100	24.7500	24.8700	-0.161%	89,961	+2.131%
2023-01-24	24.8000	24.9500	24.8000	24.9100	+0.241%	75,381	+1.967%
2023-01-23	24.7900	24.8800	24.7500	24.8500	0.000%	48,684	+2.213%
2023-01-20	24.7300	24.9100	24.6600	24.8500	+0.323%	94,123	+2.213%
2023-01-19	24.7100	24.8500	24.5700	24.7700	-0.121%	81,619	+2.543%
2023-01-18	24.8400	24.9900	24.7400	24.8000	+0.020%	44,136	+2.419%
2023-01-17	24.7000	24.8900	24.6700	24.7950	+0.507%	71,455	+2.440%
2023-01-13	24.7400	24.8282	24.6000	24.6700	-0.363%	85,356	+2.959%
2023-01-12	24.5400	24.7900	24.5000	24.7600	+0.896%	117,438	+2.585%
2023-01-11	24.5000	24.7600	24.4300	24.5400	+0.327%	113,942	+3.504%
2023-01-10	24.4500	24.5400	24.4300	24.4600	-0.082%	149,065	+3.843%
2023-01-09	24.4900	24.6050	24.4400	24.4800	-0.041%	170,843	+3.758%
2023-01-06	24.5100	24.5800	24.4400	24.4900	-0.061%	176,612	+3.716%
2023-01-05	24.5200	24.7200	24.4500	24.5050	-0.143%	129,951	+3.652%
2023-01-04	24.7300	24.7499	24.5400	24.5400	-0.365%	48,987	+3.504%
2023-01-03	24.3500	24.8000	24.3500	24.6300	+0.943%	121,121	+3.126%
2022-12-30	24.4000	24.4500	24.2854	24.4000	+0.041%	77,771	+4.098%
2022-12-29	24.1500	24.4400	24.1500	24.3900	-0.490%	42,421	+4.141%
2022-12-28	24.3600	24.6000	24.3600	24.5100	+0.204%	40,900	+3.631%
2022-12-27	24.4800	24.4900	24.3600	24.4600	-0.082%	46,021	+3.843%
2022-12-23	24.4300	24.6700	24.3100	24.4800	+0.041%	82,170	+3.758%
2022-12-22	24.4700	24.6199	24.3500	24.4700	-0.346%	59,176	+3.801%
2022-12-21	24.5500	24.6400	24.3010	24.5550	-0.102%	1,439,115	+3.441%
2022-12-20	24.4700	24.6300	24.4200	24.5800	+0.122%	61,461	+3.336%
2022-12-19	24.2500	24.5600	24.2500	24.5500	+0.863%	93,864	+3.462%
2022-12-16	24.2600	24.4000	24.1500	24.3400	0.000%	227,231	+4.355%
2022-12-15	24.2800	24.4000	24.2636	24.3400	-0.164%	73,563	+4.355%
2022-12-14	24.2600	24.4000	24.2000	24.3800	0.000%	96,088	+4.184%
2022-12-13	24.3300	24.4200	24.1982	24.3800	+0.744%	80,253	+4.184%
2022-12-12	24.0800	24.2700	24.0100	24.2000	+0.582%	95,490	+4.959%
2022-12-09	24.1500	24.2481	24.0600	24.0600	-0.378%	42,096	+5.569%
2022-12-08	24.2000	24.2800	24.1100	24.1512	-0.284%	58,841	+5.171%
2022-12-07	24.0600	24.2212	24.0600	24.2200	+0.707%	53,851	+4.872%
2022-12-06	24.1700	24.3600	24.0000	24.0500	-0.332%	66,420	+5.613%
2022-12-05	24.3700	24.4500	24.0600	24.1300	-1.107%	104,120	+5.263%
2022-12-02	24.2600	24.4200	24.1914	24.4000	+0.205%	52,651	+4.098%
2022-12-01	24.3900	24.4300	24.1301	24.3500	+0.041%	79,645	+4.312%
2022-11-30	24.0900	24.3400	24.0509	24.3400	+0.870%	135,250	+4.355%
2022-11-29	24.1500	24.2000	24.0549	24.1300	-0.289%	49,060	+5.263%
2022-11-28	24.1800	24.2400	24.1001	24.2000	+0.249%	72,693	+4.959%
2022-11-25	24.0900	24.1400	24.0800	24.1400	+0.083%	30,134	+5.220%
2022-11-23	24.2100	24.2100	24.0900	24.1200	-0.041%	50,210	+5.307%
2022-11-22	24.2000	24.3499	24.0700	24.1300	0.000%	44,829	+5.263%
2022-11-21	24.2000	24.2200	24.0600	24.1300	-0.186%	137,628	+5.263%
2022-11-18	24.1300	24.2500	24.0100	24.1750	+0.186%	66,417	+5.067%
2022-11-17	24.1200	24.2550	24.1000	24.1300	-0.372%	40,976	+5.263%
2022-11-16	24.2300	24.2500	24.1500	24.2200	-0.206%	51,718	+4.872%
2022-11-15	24.2700	24.4800	24.2600	24.2700	+0.414%	45,552	+4.656%
2022-11-14	24.4400	24.4400	24.0700	24.1700	-0.983%	69,546	+5.089%
2022-11-11	24.1400	24.4600	24.0560	24.4100	+0.993%	58,335	+4.056%
2022-11-10	23.8800	24.2000	23.8800	24.1700	+2.112%	76,750	+5.089%
2022-11-09	23.8400	23.9100	23.5300	23.6700	-0.713%	78,472	+7.309%
2022-11-08	23.7000	23.9805	23.6402	23.8400	+0.633%	50,720	+6.544%
2022-11-07	23.4900	23.7000	23.4100	23.6900	+0.723%	53,530	+7.218%
2022-11-04	23.4500	23.5352	23.3100	23.5200	+0.642%	63,282	+7.993%
2022-11-03	23.5100	23.7700	23.3604	23.3700	-0.849%	72,598	+8.686%
2022-11-02	23.6100	23.7700	23.4650	23.5700	-0.254%	59,084	+7.764%
2022-11-01	23.7800	23.8260	23.5500	23.6300	-0.505%	54,556	+7.490%
2022-10-31	23.6300	23.7500	23.5300	23.7500	+0.806%	69,168	+6.947%
2022-10-28	23.7300	23.8900	23.5500	23.5600	-0.967%	59,982	+7.810%
2022-10-27	23.8200	23.9700	23.7200	23.7900	-0.252%	33,182	+6.768%
2022-10-26	23.9600	23.9600	23.7901	23.8500	-0.126%	47,427	+6.499%
2022-10-25	23.8600	23.9600	23.8101	23.8800	+0.336%	30,127	+6.365%
2022-10-24	23.7900	23.8900	23.6700	23.8000	+0.295%	24,957	+6.723%
2022-10-21	23.7600	23.8770	23.6618	23.7300	-0.503%	37,566	+7.038%
2022-10-20	23.8200	23.9500	23.6700	23.8500	-0.251%	43,192	+6.499%
2022-10-19	23.8000	23.9700	23.7392	23.9100	+0.420%	30,193	+6.232%
2022-10-18	24.0800	24.1000	23.7500	23.8100	-0.998%	47,668	+6.678%
2022-10-17	23.9600	24.1000	23.9600	24.0500	+0.376%	41,151	+5.613%
2022-10-14	24.0000	24.0600	23.8800	23.9600	-0.167%	27,029	+6.010%
2022-10-13	23.7700	24.0688	23.7500	24.0000	+0.209%	44,374	+5.833%
2022-10-12	23.8000	23.9800	23.8000	23.9500	+0.251%	32,003	+6.054%
2022-10-11	23.9000	23.9500	23.6200	23.8900	-0.125%	45,868	+6.321%
2022-10-10	23.9300	24.0600	23.8952	23.9200	-0.333%	42,001	+6.187%
2022-10-07	23.8800	24.0900	23.8700	24.0000	+0.125%	63,415	+5.833%
2022-10-06	23.7500	24.0399	23.7500	23.9700	+1.182%	34,918	+5.966%
2022-10-05	23.7300	24.0200	23.6400	23.6900	-0.796%	38,567	+7.218%
2022-10-04	23.9900	24.1800	23.8800	23.8800	-0.042%	31,048	+6.365%
2022-10-03	23.5900	23.9000	23.5900	23.8900	+0.929%	35,966	+6.321%
2022-09-30	23.0700	23.7900	23.0700	23.6700	+2.601%	214,109	+7.309%
2022-09-29	23.3200	23.3970	22.8100	23.0700	-2.863%	48,676	+10.100%
2022-09-28	23.6900	23.9400	23.6900	23.7500	+0.126%	80,662	+6.947%
2022-09-27	23.7500	23.9000	23.6300	23.7200	+0.084%	51,565	+7.083%
2022-09-26	23.9200	24.0500	23.6500	23.7000	-1.085%	57,334	+7.173%
2022-09-23	24.0600	24.2262	23.9300	23.9600	-0.787%	56,647	+6.010%
2022-09-22	24.2900	24.4275	24.1500	24.1500	-0.821%	27,946	+5.176%
2022-09-21	24.4500	24.4900	24.3250	24.3500	0.000%	31,216	+4.312%
2022-09-20	24.4000	24.4900	24.3200	24.3500	-0.368%	28,219	+4.312%
2022-09-19	24.4600	24.5200	24.3600	24.4400	-0.204%	44,186	+3.928%
2022-09-16	24.5000	24.5600	24.4000	24.4900	-0.488%	30,783	+3.716%
2022-09-15	24.5000	24.8199	24.5000	24.6100	+0.408%	97,010	+3.210%
2022-09-14	24.3200	24.5800	24.3000	24.5100	+0.286%	180,495	+3.631%
2022-09-13	24.2800	24.5300	24.2000	24.4400	-0.082%	40,476	+3.928%
2022-09-12	24.4800	24.6000	24.4300	24.4600	-0.041%	35,119	+3.843%
2022-09-09	24.3900	24.5700	24.3500	24.4700	+0.328%	47,737	+3.801%
2022-09-08	24.4600	24.4600	24.3200	24.3900	-0.205%	23,927	+4.141%
2022-09-07	24.4700	24.5882	24.3700	24.4400	-0.123%	27,130	+3.928%
2022-09-06	24.5000	24.6900	24.2500	24.4700	+0.082%	41,836	+3.801%
2022-09-02	24.5800	24.6900	24.4400	24.4500	+0.041%	33,246	+3.885%
2022-09-01	24.4200	24.6786	24.4200	24.4400	-0.489%	33,175	+3.928%
2022-08-31	24.6400	24.7300	24.4000	24.5600	-0.406%	281,987	+3.420%
2022-08-30	24.8100	24.8300	24.6200	24.6600	-0.645%	19,169	+3.001%
2022-08-29	24.8000	24.9300	24.7500	24.8200	+0.202%	32,476	+2.337%
2022-08-26	25.0100	25.0100	24.7300	24.7700	-0.761%	22,480	+2.543%
2022-08-25	24.7400	24.9600	24.7350	24.9600	+1.053%	31,185	+1.763%
2022-08-24	24.6400	24.8991	24.6000	24.7000	+0.081%	29,215	+2.834%
2022-08-23	24.7200	24.8550	24.6100	24.6800	-0.484%	41,195	+2.917%
2022-08-22	24.9500	24.9700	24.7900	24.8000	-0.641%	19,137	+2.419%
2022-08-19	24.9100	25.0300	24.7300	24.9600	-0.359%	45,763	+1.763%
2022-08-18	25.0100	25.1200	24.9600	25.0500	+0.080%	41,542	+1.397%
2022-08-17	25.0500	25.1300	25.0000	25.0300	-0.321%	21,721	+1.478%
2022-08-16	25.2000	25.2249	25.1100	25.1106	-0.670%	25,227	+1.153%
2022-08-15	25.2400	25.3100	25.0552	25.2800	+0.158%	31,803	+0.475%
2022-08-12	25.1400	25.2700	25.0178	25.2400	+0.658%	37,453	+0.634%
2022-08-11	25.1400	25.1400	25.0001	25.0750	-0.338%	25,782	+1.296%
2022-08-10	25.1600	25.2599	25.0500	25.1600	+0.439%	17,924	+0.954%
2022-08-09	25.3400	25.3441	24.9800	25.0500	-0.753%	24,187	+1.397%
2022-08-08	25.2200	25.3600	25.2200	25.2400	-0.158%	19,920	+0.634%
2022-08-05	25.2300	25.4099	25.2100	25.2800	-0.433%	15,530	+0.475%
2022-08-04	25.1300	25.3900	25.1300	25.3900	+0.834%	34,318	+0.039%
2022-08-03	25.1300	25.2328	25.0764	25.1800	+0.239%	35,981	+0.874%
2022-08-02	25.3100	25.5200	25.0700	25.1200	-1.024%	37,732	+1.115%
2022-08-01	25.3600	25.5200	24.9500	25.3800	-0.549%	60,197	+0.079%
2022-07-29	25.2500	25.5200	25.2500	25.5200	+0.512%	89,174	-0.470%
2022-07-28	25.1300	25.4099	25.1003	25.3900	+0.794%	19,831	+0.039%
2022-07-27	25.1100	25.2000	25.0800	25.1900	+0.319%	18,179	+0.834%
2022-07-26	25.0900	25.2300	24.9200	25.1100	+0.360%	180,247	+1.155%
2022-07-25	25.0800	25.1800	24.9800	25.0200	-0.160%	21,933	+1.519%
2022-07-22	24.9000	25.1900	24.9000	25.0600	+0.602%	24,685	+1.357%
2022-07-21	24.9100	24.9650	24.8500	24.9100	+0.040%	36,478	+1.967%
2022-07-20	24.9000	24.9900	24.8700	24.9000	-0.120%	30,588	+2.008%
2022-07-19	24.9400	24.9900	24.8400	24.9300	-0.056%	30,838	+1.885%
2022-07-18	24.9700	25.0600	24.9000	24.9440	+0.177%	32,419	+1.828%
2022-07-15	24.7500	24.9000	24.7228	24.9000	+0.769%	31,229	+2.008%
2022-07-14	24.7200	24.7920	24.6000	24.7100	-0.403%	23,381	+2.792%
2022-07-13	24.8500	25.0623	24.7100	24.8100	-0.361%	38,844	+2.378%
2022-07-12	25.0500	25.0900	24.8600	24.9000	-0.718%	76,173	+2.008%
2022-07-11	24.8800	25.1300	24.8500	25.0800	+0.763%	24,935	+1.276%
2022-07-08	25.0000	25.0807	24.8378	24.8900	-0.678%	43,945	+2.049%
2022-07-07	24.9900	25.1300	24.9500	25.0600	0.000%	33,480	+1.357%
2022-07-06	25.0000	25.0800	24.9500	25.0600	+0.040%	43,574	+1.357%
2022-07-05	25.0000	25.1300	24.9000	25.0500	-0.318%	35,750	+1.397%
2022-07-01	24.8000	25.1300	24.8000	25.1300	+1.453%	25,993	+1.074%
2022-06-30	24.7800	24.9918	24.7000	24.7700	-1.628%	38,753	+2.543%
2022-06-29	25.1400	25.4099	25.1400	25.1800	-0.396%	42,857	+0.874%
2022-06-28	25.2200	25.3583	25.0718	25.2800	+0.238%	44,075	+0.475%
2022-06-27	25.4700	25.4700	25.1650	25.2200	-0.888%	51,532	+0.714%
2022-06-24	25.4700	25.5900	25.2300	25.4459	+0.339%	35,443	-0.180%
2022-06-23	25.2200	25.5100	25.0700	25.3600	+0.316%	63,119	+0.158%
2022-06-22	24.9600	25.2800	24.9600	25.2800	+0.878%	34,773	+0.475%
2022-06-21	24.7200	25.0800	24.7200	25.0600	+1.375%	45,217	+1.357%
2022-06-17	24.6800	24.9800	24.6800	24.7200	+0.243%	49,078	+2.751%
2022-06-16	24.7800	24.9388	24.3100	24.6600	-1.241%	90,086	+3.001%
2022-06-15	24.4300	25.1500	24.3200	24.9700	+2.085%	66,758	+1.722%
2022-06-14	24.4000	24.5500	24.2600	24.4600	+0.246%	70,160	+3.843%
2022-06-13	24.7900	24.7900	24.1400	24.4000	-3.021%	104,393	+4.098%
2022-06-10	25.0800	25.1600	24.7300	25.1600	-0.277%	70,958	+0.954%
2022-06-09	25.4600	25.5181	25.1900	25.2300	-1.136%	43,400	+0.674%
2022-06-08	25.5000	25.7099	25.3900	25.5200	+0.039%	35,574	-0.470%
2022-06-07	25.2500	25.5100	25.2123	25.5100	+0.711%	61,598	-0.431%
2022-06-06	25.4100	25.4700	25.3000	25.3300	+0.079%	29,814	+0.276%
2022-06-03	25.1700	25.4400	25.1500	25.3100	+0.198%	27,582	+0.356%
2022-06-02	25.1000	25.3200	25.0000	25.2600	+0.557%	52,356	+0.554%
2022-06-01	25.1400	25.3154	25.0950	25.1200	-0.278%	20,673	+1.115%
2022-05-31	25.0200	25.2000	24.9300	25.1900	+0.079%	99,169	+0.834%
2022-05-27	25.1700	25.2700	24.9100	25.1700	+0.439%	96,725	+0.914%
2022-05-26	25.1200	25.5300	25.0201	25.0600	-0.358%	46,510	+1.357%
2022-05-25	25.0000	25.2899	25.0000	25.1500	+0.600%	80,215	+0.994%
2022-05-24	24.9400	25.0500	24.8806	25.0000	+0.725%	28,492	+1.600%
2022-05-23	24.8400	25.0500	24.8200	24.8200	-0.799%	103,797	+2.337%
2022-05-20	24.9500	25.0500	24.7200	25.0200	+0.644%	75,173	+1.519%
2022-05-19	24.8200	25.0900	24.7200	24.8600	-0.201%	145,430	+2.172%
2022-05-18	24.6900	25.0800	24.6900	24.9100	+0.932%	56,808	+1.967%
2022-05-17	24.4900	25.0700	24.4900	24.6800	+1.148%	136,424	+2.917%
2022-05-16	24.4100	24.6200	24.2000	24.4000	+0.536%	61,703	+4.098%
2022-05-13	24.7000	24.7700	24.2500	24.2700	-1.582%	88,566	+4.656%
2022-05-12	24.8200	24.9900	24.5500	24.6600	-1.241%	60,983	+3.001%
2022-05-11	24.8800	25.2800	24.7500	24.9700	-0.200%	55,708	+1.722%
2022-05-10	24.7300	25.0400	24.6400	25.0200	+1.666%	192,504	+1.519%
2022-05-09	24.9400	24.9700	24.6100	24.6100	-1.796%	65,979	+3.210%
2022-05-06	25.0600	25.1600	25.0000	25.0600	-0.397%	159,051	+1.357%
2022-05-05	25.1900	25.3000	24.9500	25.1600	-0.710%	124,670	+0.954%
2022-05-04	25.0000	25.5500	24.9800	25.3400	+1.315%	396,512	+0.237%
2022-05-03	24.9400	25.1100	24.9400	25.0112	+0.205%	45,963	+1.555%
2022-05-02	24.8700	25.0800	24.8100	24.9600	-0.160%	150,401	+1.763%
2022-04-29	24.6700	25.2500	24.6700	25.0000	+0.969%	1,885,246	+1.600%
2022-04-28	24.7000	24.8000	24.3900	24.7600	+0.365%	196,205	+2.585%
2022-04-27	24.8500	25.0400	24.5600	24.6700	-1.162%	117,633	+2.959%
2022-04-26	25.1600	25.2300	24.8500	24.9600	-1.031%	96,454	+1.763%
2022-04-25	25.1500	25.2500	25.1300	25.2200	+0.159%	59,571	+0.714%
2022-04-22	25.2300	25.3000	25.1200	25.1800	-0.474%	56,563	+0.874%
2022-04-21	25.2100	25.4000	25.1200	25.3000	+0.556%	51,763	+0.395%
2022-04-20	25.3100	25.4500	25.1600	25.1600	-0.475%	60,950	+0.954%
2022-04-19	25.3700	25.4900	25.2110	25.2800	-0.707%	31,692	+0.475%
2022-04-18	25.3200	25.6000	25.2700	25.4600	+0.079%	88,971	-0.236%
2022-04-14	25.4500	25.5900	25.4300	25.4400	-0.547%	36,578	-0.157%
2022-04-13	25.5000	25.7700	25.3518	25.5800	-0.039%	119,764	-0.704%
2022-04-12	25.2400	25.7400	25.2400	25.5900	+1.548%	239,525	-0.742%
2022-04-11	25.2000	25.2900	25.0600	25.2000	-0.356%	71,406	+0.794%
2022-04-08	25.1800	25.2900	25.0500	25.2900	+0.238%	108,332	+0.435%
2022-04-07	25.0400	25.3319	25.0400	25.2300	+0.759%	40,439	+0.674%
2022-04-06	25.1000	25.2200	25.0000	25.0400	-0.477%	96,958	+1.438%
2022-04-05	25.3300	25.3500	25.1000	25.1600	-1.062%	81,771	+0.954%
2022-04-04	25.6500	25.8100	25.3300	25.4300	-1.128%	94,903	-0.118%
2022-04-01	25.6600	25.7500	25.6000	25.7200	-0.117%	23,498	-1.244%
2022-03-31	25.4700	25.8000	25.3511	25.7500	+0.195%	101,904	-1.359%
2022-03-30	25.5900	25.8531	25.5900	25.7000	+0.078%	22,857	-1.167%
2022-03-29	25.5100	25.7300	25.4300	25.6800	+0.857%	128,220	-1.090%
2022-03-28	25.3600	25.6500	25.3200	25.4618	+0.600%	30,105	-0.243%
2022-03-25	25.5900	25.6799	25.2000	25.3100	-1.017%	99,215	+0.356%
2022-03-24	25.6300	25.6700	25.5700	25.5700	-0.117%	26,018	-0.665%
2022-03-23	25.7300	25.7800	25.5700	25.6000	-0.078%	21,489	-0.781%
2022-03-22	25.5100	25.8500	25.5100	25.6200	+0.353%	30,157	-0.859%
2022-03-21	25.6800	25.8400	25.5100	25.5300	-0.661%	12,618	-0.509%
2022-03-18	25.8700	26.0413	25.6800	25.7000	-0.503%	56,564	-1.167%
2022-03-17	25.5900	25.9700	25.4900	25.8300	+1.294%	56,964	-1.665%
2022-03-16	25.3500	25.6800	25.3500	25.5000	+0.631%	53,883	-0.392%
2022-03-15	25.2500	25.3700	25.1900	25.3400	+0.366%	22,152	+0.237%
2022-03-14	25.3700	25.3700	25.0200	25.2476	-0.404%	66,199	+0.604%
2022-03-11	25.4100	25.5418	25.3500	25.3500	-0.315%	31,680	+0.197%
2022-03-10	25.4600	25.5181	25.2600	25.4300	-0.470%	32,346	-0.118%
2022-03-09	25.5600	25.7400	25.4600	25.5500	+0.157%	48,408	-0.587%
2022-03-08	25.5300	25.6994	25.3900	25.5100	-0.235%	32,136	-0.431%
2022-03-07	25.7500	25.7500	25.5600	25.5700	-0.622%	35,419	-0.665%
2022-03-04	25.8800	25.9150	25.6900	25.7300	-0.503%	49,076	-1.283%
2022-03-03	25.9400	26.0487	25.8600	25.8600	-0.308%	28,656	-1.779%
2022-03-02	25.9800	26.0200	25.8500	25.9400	0.000%	55,555	-2.082%
2022-03-01	25.9800	26.2400	25.8600	25.9400	+0.154%	78,285	-2.082%
2022-02-28	26.3900	26.5750	25.8500	25.9000	-1.857%	120,404	-1.931%
2022-02-25	26.4500	26.5800	26.3900	26.3900	-0.076%	17,267	-3.751%
2022-02-24	26.1300	26.4600	26.0200	26.4100	+0.228%	26,090	-3.824%
2022-02-23	26.4300	26.4800	26.2400	26.3500	-0.227%	35,708	-3.605%
2022-02-22	26.6200	26.6300	26.2584	26.4100	-1.234%	54,313	-3.824%
2022-02-18	26.6600	26.8000	26.5600	26.7400	+0.187%	44,735	-5.011%
2022-02-17	26.5600	26.8400	26.4220	26.6900	+0.188%	44,203	-4.833%
2022-02-16	26.3500	26.6900	26.2600	26.6400	+1.062%	53,846	-4.655%
2022-02-15	26.3100	26.5000	26.2700	26.3600	+0.381%	35,633	-3.642%
2022-02-14	26.2000	26.3500	26.1400	26.2600	-0.114%	59,335	-3.275%
2022-02-11	26.2700	26.4000	26.0619	26.2900	+0.152%	83,907	-3.385%
2022-02-10	25.6700	26.3900	25.4500	26.2500	+2.021%	193,631	-3.238%
2022-02-09	25.9000	25.9000	25.6701	25.7300	-0.656%	32,894	-1.283%
2022-02-08	25.9500	25.9900	25.6850	25.9000	-0.231%	49,862	-1.931%
2022-02-07	26.1800	26.2877	25.9200	25.9600	-0.154%	45,116	-2.157%
2022-02-04	26.0000	26.4131	25.9600	26.0000	-1.028%	38,556	-2.308%
2022-02-03	26.3800	26.3800	26.1400	26.2700	-1.129%	25,944	-3.312%
2022-02-02	26.5200	26.7900	26.4002	26.5700	-0.113%	74,057	-4.403%
2022-02-01	26.5000	26.6700	26.2900	26.6000	+0.151%	42,395	-4.511%
2022-01-31	26.3300	26.5800	26.2700	26.5600	+1.104%	116,957	-4.367%
2022-01-28	26.1600	26.3900	25.9800	26.2700	+0.420%	62,212	-3.312%
2022-01-27	26.0400	26.2600	25.4800	26.1600	+1.004%	114,688	-2.905%
2022-01-26	26.3500	26.5100	25.9000	25.9000	-1.070%	28,264	-1.931%
2022-01-25	26.3400	26.5680	26.1300	26.1800	-0.607%	29,685	-2.979%
2022-01-24	26.4200	26.4986	26.1400	26.3400	-0.566%	29,598	-3.569%
2022-01-21	26.3000	26.5600	26.3000	26.4900	+0.531%	35,466	-4.115%
2022-01-20	26.4500	26.6100	26.2900	26.3500	-0.378%	31,514	-3.605%
2022-01-19	26.4600	26.5200	26.4300	26.4500	+0.151%	27,276	-3.970%
2022-01-18	26.4400	26.5200	26.3400	26.4100	-0.527%	39,214	-3.824%
2022-01-14	26.5800	26.6300	26.4800	26.5500	-0.188%	36,244	-4.331%
2022-01-13	26.5800	26.6200	26.5100	26.6000	-0.075%	28,691	-4.511%
2022-01-12	26.7000	26.7700	26.5600	26.6200	-0.300%	44,656	-4.583%
2022-01-11	26.5500	26.7900	26.5100	26.7000	+0.338%	26,880	-4.869%
2022-01-10	26.1900	26.6300	26.1800	26.6100	+1.140%	67,263	-4.547%
2022-01-07	26.2000	26.3600	26.1600	26.3100	+0.190%	41,816	-3.459%
2022-01-06	26.0400	26.4200	25.9200	26.2600	+1.000%	30,713	-3.275%
2022-01-05	26.3600	26.5000	26.0000	26.0000	-1.366%	50,467	-2.308%
2022-01-04	26.7000	26.7000	26.2800	26.3600	-1.199%	20,390	-3.642%
2022-01-03	26.6300	26.7000	26.5200	26.6800	-0.187%	31,763	-4.798%
2021-12-31	26.5100	26.8500	26.5000	26.7300	+0.451%	53,144	-4.976%
2021-12-30	26.4800	26.6100	26.3568	26.6100	-0.894%	14,935	-4.547%
2021-12-29	26.6800	26.8600	26.6800	26.8500	+0.299%	16,420	-5.400%
2021-12-28	26.6500	26.8400	26.6500	26.7700	+0.187%	21,281	-5.118%
2021-12-27	26.8600	26.8600	26.6400	26.7200	-0.391%	23,700	-4.940%
2021-12-23	26.8200	27.0000	26.7701	26.8250	+0.205%	20,240	-5.312%
2021-12-22	26.5100	26.8000	26.5100	26.7700	+0.601%	24,542	-5.118%
2021-12-21	26.5900	26.6700	26.4700	26.6100	+0.529%	15,274	-4.547%
2021-12-20	26.4100	26.6390	26.3400	26.4700	-0.339%	40,262	-4.042%
2021-12-17	26.7000	26.8200	26.4700	26.5600	-0.859%	38,494	-4.367%
2021-12-16	26.5800	26.8400	26.5400	26.7900	+0.601%	38,875	-5.189%
2021-12-15	26.4200	26.7800	26.3200	26.6300	+0.529%	38,986	-4.619%
2021-12-14	26.3200	26.5300	26.3100	26.4900	+0.227%	29,311	-4.115%
2021-12-13	26.3000	26.4900	26.2000	26.4300	+0.418%	23,599	-3.897%
2021-12-10	26.5300	26.5300	26.2700	26.3200	-0.567%	35,649	-3.495%
2021-12-09	26.5900	26.7500	26.4100	26.4700	-0.264%	19,980	-4.042%
2021-12-08	26.8000	26.8000	26.5100	26.5400	-0.970%	33,281	-4.295%
2021-12-07	26.6700	26.8200	26.6700	26.8000	+0.487%	21,820	-5.224%
2021-12-06	26.5400	26.8100	26.5200	26.6700	+0.490%	21,621	-4.762%
2021-12-03	26.5200	26.6013	26.3900	26.5400	+0.113%	38,707	-4.295%
2021-12-02	26.4300	26.6400	26.3000	26.5100	-0.038%	33,570	-4.187%
2021-12-01	26.3400	26.6900	26.3400	26.5200	+0.722%	37,687	-4.223%
2021-11-30	26.1400	26.3600	26.0300	26.3300	+0.611%	98,824	-3.532%
2021-11-29	26.2700	26.4000	26.1200	26.1700	-0.115%	49,308	-2.942%
2021-11-26	26.2900	26.2900	26.0200	26.2000	-0.795%	18,208	-3.053%
2021-11-24	26.3800	26.4800	26.2800	26.4100	+0.304%	37,238	-3.824%
2021-11-23	26.3400	26.4600	26.2300	26.3300	-0.454%	25,427	-3.532%
2021-11-22	26.4600	26.5700	26.3900	26.4500	+0.038%	25,085	-3.970%
2021-11-19	26.3600	26.4700	26.3600	26.4400	+0.227%	29,574	-3.933%
2021-11-18	26.5300	26.5462	26.2300	26.3800	-0.415%	40,291	-3.715%
2021-11-17	26.4000	26.5900	26.4000	26.4900	+0.189%	40,773	-4.115%
2021-11-16	26.4800	26.5725	26.4300	26.4400	-0.414%	34,656	-3.933%
2021-11-15	26.6000	26.6200	26.4301	26.5500	-0.038%	12,666	-4.331%
2021-11-12	26.6000	26.6899	26.5400	26.5600	-0.075%	27,917	-4.367%
2021-11-11	26.7100	26.8500	26.5511	26.5800	-0.673%	20,243	-4.439%
2021-11-10	26.9800	26.9900	26.7100	26.7600	-0.999%	31,032	-5.082%
2021-11-09	27.0000	27.0400	26.9300	27.0300	-0.185%	17,996	-6.030%
2021-11-08	27.0800	27.0994	27.0000	27.0800	+0.296%	19,276	-6.204%
2021-11-05	26.9900	27.0400	26.9300	27.0000	+0.037%	32,407	-5.926%
2021-11-04	26.9700	27.0400	26.9370	26.9900	-0.148%	32,457	-5.891%
2021-11-03	26.9400	27.0400	26.9368	27.0300	-0.037%	23,769	-6.030%
2021-11-02	26.9600	27.0400	26.9100	27.0400	+0.074%	14,934	-6.065%
2021-11-01	26.9200	27.0799	26.7526	27.0200	+0.596%	22,373	-5.996%
2021-10-29	26.8100	27.0200	26.8100	26.8600	-0.260%	51,391	-5.436%
2021-10-28	26.7900	26.9900	26.7800	26.9300	+0.298%	18,637	-5.681%
2021-10-27	26.8700	26.9000	26.7500	26.8500	-0.074%	21,757	-5.400%
2021-10-26	26.8400	26.9400	26.7700	26.8700	-0.074%	15,959	-5.471%
2021-10-25	26.7700	26.9482	26.7700	26.8900	+0.373%	18,092	-5.541%

.dark-mode .bW0tmr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bW0tmr{ color: #333333; background-color: white; border: 2px solid #333333; }ENBAEnbridge Inc. 6.375% Fixed-to-Floating Rate Subordinated Notes Series 2018-B due 2078stock NYSE

ENBA
Enbridge Inc. 6.375% Fixed-to-Floating Rate Subordinated Notes Series 2018-B due 2078
stock NYSE