Dark

ENBBF
Enbridge Inc Cum Pref Shs Ser J (Canada)
stock OTC

Inactive

May 23, 2022

25.00USD+0.261%(+0.07)100

Pre-market

0.00USD-100.000%(-24.94)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-23	25.0000	25.0000	25.0000	25.0000	+0.261%	100	0.000%
2022-05-20	24.9350	24.9350	24.9350	24.9350	-0.300%	900	+0.261%
2022-05-12	25.0100	25.0100	25.0100	25.0100	-0.793%	1,600	-0.040%
2022-05-11	25.2100	25.2100	25.2100	25.2100	-0.158%	1,950	-0.833%
2022-05-10	25.2500	25.2600	25.2500	25.2500	+0.198%	3,100	-0.990%
2022-05-06	25.2000	25.2000	25.2000	25.2000	-0.040%	600	-0.794%
2022-05-05	25.2100	25.2100	25.2100	25.2100	-0.119%	100	-0.833%
2022-05-04	25.2400	25.2400	25.2400	25.2400	+15.146%	198	-0.951%
2022-04-29	21.9200	21.9200	21.9200	21.9200	-2.578%	270	+14.051%
2022-04-19	22.5000	22.5000	22.5000	22.5000	0.000%	2,400	+11.111%
2022-04-18	22.5000	22.5000	22.4820	22.5000	-1.316%	1,275	+11.111%
2022-04-12	22.8000	22.8000	22.8000	22.8000	+1.333%	1,000	+9.649%
2022-04-08	22.5000	22.6500	22.5000	22.5000	0.000%	1,550	+11.111%
2022-04-05	22.5000	22.5000	22.5000	22.5000	+3.258%	220	+11.111%
2022-03-28	21.7900	21.7900	21.7900	21.7900	+2.541%	100	+14.732%
2022-02-25	21.2500	21.2500	21.2500	21.2500	-0.701%	100	+17.647%
2022-02-24	21.4900	21.4900	21.1500	21.4000	-1.382%	8,500	+16.822%
2022-02-16	21.7000	21.7000	21.7000	21.7000	-4.186%	300	+15.207%
2022-02-09	22.6480	22.6480	22.6480	22.6480	+0.703%	200	+10.385%
2022-02-04	22.5000	22.5000	22.4900	22.4900	+1.079%	325	+11.161%
2022-01-26	22.2500	22.2500	22.2500	22.2500	+82.079%	500	+12.360%
2022-01-25	12.2200	12.2200	12.2200	12.2200	-45.544%	750	+104.583%
2022-01-20	22.4400	22.4400	22.4400	22.4400	+1.493%	500	+11.408%
2022-01-11	22.1100	22.1100	22.1100	22.1100	+0.729%	500	+13.071%
2022-01-07	21.9500	21.9500	21.9500	21.9500	-0.858%	1,000	+13.895%
2022-01-06	22.1420	22.1420	22.1400	22.1400	+6.009%	200	+12.918%
2021-12-20	20.8850	20.8850	20.8850	20.8850	-2.270%	600	+19.703%
2021-12-16	21.3700	21.3700	21.3700	21.3700	-0.826%	2,325	+16.986%
2021-12-13	21.5480	21.5480	21.5480	21.5480	+1.642%	700	+16.020%
2021-12-09	21.2400	21.2400	21.2000	21.2000	-4.676%	764	+17.925%
2021-11-29	22.2400	22.2400	22.2400	22.2400	-1.112%	500	+12.410%
2021-11-18	22.4900	22.4900	22.4900	22.4900	-0.009%	5,100	+11.161%
2021-11-15	22.5020	22.5020	22.4920	22.4920	-0.522%	461	+11.151%
2021-11-03	22.6100	22.6100	22.6100	22.6100	+0.266%	1,500	+10.571%
2021-11-02	22.5500	22.5500	22.5500	22.5500	+2.314%	100	+10.865%
2021-11-01	22.0400	22.0400	22.0400	22.0400	-0.497%	900	+13.430%
2021-10-25	22.1500	22.1500	22.1500	22.1500	+2.309%	472	+12.867%
2021-10-14	21.6500	21.6500	21.6500	21.6500	+0.745%	900	+15.473%
2021-10-12	21.4900	21.4900	21.4900	21.4900	+1.320%	3,500	+16.333%
2021-10-05	21.2100	21.2100	21.2100	21.2100	+3.971%	640	+17.869%
2021-09-29	20.4000	20.4000	20.4000	20.4000	+0.049%	800	+22.549%
2021-09-15	20.3900	20.3900	20.3900	20.3900	+0.691%	310	+22.609%
2021-09-09	20.2500	20.2500	20.2500	20.2500	-0.978%	100	+23.457%
2021-09-03	20.4500	20.4500	20.4500	20.4500	-1.112%	200	+22.249%
2021-09-01	20.6800	20.6800	20.6800	20.6800	+1.622%	790	+20.890%
2021-08-27	20.3500	20.3500	20.3500	20.3500	-1.021%	2,000	+22.850%
2021-08-18	20.5600	20.5600	20.5600	20.5600	+0.097%	100	+21.595%
2021-08-17	20.5400	20.5400	20.5400	20.5400	+0.010%	1,000	+21.714%
2021-08-16	20.5380	20.5380	20.5380	20.5380	+0.185%	300	+21.726%
2021-08-12	19.2200	20.5020	19.2200	20.5000	+6.660%	750	+21.951%
2021-08-09	19.2200	19.2200	19.2200	19.2200	-6.244%	688	+30.073%
2021-08-06	20.5000	20.5000	20.5000	20.5000	0.000%	500	+21.951%
2021-08-03	20.5000	20.5000	20.5000	20.5000	-1.442%	1,500	+21.951%
2021-07-29	20.8000	20.8000	20.8000	20.8000	-0.144%	500	+20.192%
2021-07-27	20.8300	20.8300	20.8300	20.8300	-0.810%	150	+20.019%
2021-07-19	21.0000	21.0000	21.0000	21.0000	+2.090%	100	+19.048%
2021-07-16	20.5700	20.5700	20.5700	20.5700	-0.820%	100	+21.536%
2021-07-13	20.7400	20.7400	20.7400	20.7400	-2.629%	159	+20.540%
2021-07-06	21.3000	21.3000	21.3000	21.3000	0.000%	100	+17.371%
2021-07-02	21.3000	21.4100	21.3000	21.3000	+2.899%	1,528	+17.371%
2021-06-11	20.7000	20.7000	20.7000	20.7000	+0.779%	2,300	+20.773%
2021-06-10	20.5400	20.5400	20.5400	20.5400	0.000%	200	+21.714%
2021-06-09	20.3000	20.5400	20.3000	20.5400	+1.683%	200	+21.714%
2021-06-02	20.2000	20.2000	20.2000	20.2000	+0.950%	1,800	+23.762%
2021-06-01	20.0100	20.0600	20.0100	20.0100	-1.487%	365	+24.938%
2021-05-14	20.3120	20.3120	20.3120	20.3120	-1.110%	120	+23.080%
2021-05-11	20.5400	20.5400	20.5400	20.5400	+1.583%	100	+21.714%
2021-05-10	20.2200	20.2200	20.2200	20.2200	+0.447%	100	+23.640%
2021-05-07	20.3000	20.3000	20.1300	20.1300	-0.828%	415	+24.193%
2021-05-06	20.0000	20.2980	20.0000	20.2980	+1.490%	1,935	+23.165%
2021-05-05	20.0000	20.0000	20.0000	20.0000	+2.564%	1,150	+25.000%
2021-05-03	19.4000	19.5300	19.4000	19.5000	+3.558%	1,091	+28.205%
2021-04-27	18.9000	18.9000	18.8300	18.8300	-0.476%	3,665	+32.767%
2021-04-26	18.9200	18.9200	18.9200	18.9200	+0.106%	2,000	+32.135%
2021-04-23	18.9000	18.9000	18.9000	18.9000	+0.042%	101	+32.275%
2021-04-22	18.8920	18.8920	18.8920	18.8920	-0.568%	125	+32.331%
2021-04-19	19.0000	19.0000	19.0000	19.0000	0.000%	1,140	+31.579%
2021-04-16	19.0000	19.0000	19.0000	19.0000	+2.151%	120	+31.579%
2021-04-13	18.7500	18.7500	18.6000	18.6000	-0.800%	815	+34.409%
2021-04-12	18.7500	18.7500	18.7500	18.7500	0.000%	100	+33.333%
2021-04-09	18.7500	18.7500	18.7500	18.7500	+0.482%	400	+33.333%
2021-04-08	18.6000	18.6600	18.6000	18.6600	+0.745%	435	+33.976%
2021-03-29	18.5620	18.5620	18.5020	18.5220	-2.000%	3,500	+34.975%
2021-03-24	18.9000	18.9000	18.9000	18.9000	+2.217%	9,000	+32.275%
2021-03-19	18.5000	18.5300	18.4700	18.4900	-0.065%	1,501	+35.208%
2021-03-17	18.5020	18.5020	18.5020	18.5020	-0.473%	1,003	+35.121%
2021-03-16	18.5500	18.5900	18.5500	18.5900	+1.474%	1,399	+34.481%
2021-03-12	18.4850	18.4850	18.3200	18.3200	-1.452%	2,500	+36.463%
2021-03-11	18.5900	18.5900	18.5900	18.5900	-0.011%	300	+34.481%
2021-03-10	18.5580	18.5920	15.5000	18.5920	+52.393%	2,550	+34.466%
2021-03-09	12.2000	12.2000	12.2000	12.2000	-34.232%	1,300	+104.918%
2021-03-08	18.5500	18.5500	18.5500	18.5500	-0.108%	200	+34.771%
2021-03-05	18.5700	18.5700	18.5700	18.5700	-0.801%	1,000	+34.626%
2021-03-04	18.5380	18.7200	17.7200	18.7200	-0.213%	500	+33.547%
2021-03-03	18.7600	18.7600	18.7600	18.7600	-0.011%	552	+33.262%
2021-03-01	18.9500	18.9500	18.7620	18.7620	+0.914%	472	+33.248%
2021-02-26	18.7320	18.7620	18.5920	18.5920	-0.524%	2,200	+34.466%
2021-02-23	18.7000	18.9580	18.6900	18.6900	+0.538%	2,526	+33.761%
2021-02-22	18.9900	18.9900	18.5900	18.5900	-0.588%	525	+34.481%
2021-02-19	18.7000	18.7000	18.7000	18.7000	-0.532%	200	+33.690%
2021-02-12	18.8000	18.8000	18.8000	18.8000	0.000%	400	+32.979%
2021-02-11	18.8000	18.8000	18.8000	18.8000	-0.286%	100	+32.979%
2021-02-10	18.8540	18.8540	18.8540	18.8540	+0.021%	700	+32.598%
2021-02-08	18.8520	18.8520	18.8500	18.8500	+2.725%	250	+32.626%
2021-02-04	18.3900	18.3900	18.3200	18.3500	+1.280%	2,005	+36.240%
2021-02-03	18.1180	18.1180	18.1180	18.1180	+0.155%	150	+37.984%
2021-01-29	18.0900	18.0900	18.0900	18.0900	-0.779%	500	+38.198%
2021-01-27	18.2320	18.2320	18.2320	18.2320	+0.729%	100	+37.122%
2021-01-26	18.1000	18.1500	17.9000	18.1000	+3.784%	4,300	+38.122%
2021-01-13	17.4400	17.4400	17.4400	17.4400	+1.101%	1,500	+43.349%
2021-01-11	17.2500	17.2500	17.2500	17.2500	+0.595%	300	+44.928%
2021-01-08	17.1400	17.1480	17.1000	17.1480	-2.079%	1,950	+45.790%
2021-01-04	17.5120	17.5120	17.5120	17.5120	+5.304%	689	+42.759%
2020-12-29	16.6300	16.6300	16.6300	16.6300	-0.060%	300	+50.331%
2020-12-22	16.5000	16.6400	16.5000	16.6400	+0.108%	600	+50.240%
2020-12-21	16.6220	16.6220	16.6220	16.6220	+0.012%	300	+50.403%
2020-12-15	16.6200	16.6200	16.6200	16.6200	+1.851%	275	+50.421%
2020-12-11	16.4400	16.4400	16.3180	16.3180	+3.278%	3,200	+53.205%
2020-12-08	15.7400	15.8000	15.7000	15.8000	+8.966%	6,445	+58.228%
2020-12-07	14.5000	14.5000	14.5000	14.5000	-5.734%	275	+72.414%
2020-12-04	15.3820	15.3820	15.3820	15.3820	+0.510%	121	+62.528%
2020-12-03	15.3040	15.3040	15.3040	15.3040	+0.552%	1,000	+63.356%
2020-12-02	15.3100	15.3100	15.1600	15.2200	+0.396%	4,500	+64.258%
2020-12-01	15.1600	15.1600	15.1600	15.1600	-0.013%	200	+64.908%
2020-11-30	15.1620	15.1620	15.1620	15.1620	-0.119%	150	+64.886%
2020-11-27	15.1800	15.1800	15.1800	15.1800	+3.336%	300	+64.690%
2020-11-23	14.6900	14.6900	14.6900	14.6900	+0.616%	119	+70.184%
2020-11-20	14.6000	14.6000	14.6000	14.6000	-1.151%	300	+71.233%
2020-11-19	14.6700	14.7700	14.6700	14.7700	+34.273%	900	+69.262%
2020-11-17	13.5000	13.5000	11.0000	11.0000	-25.676%	675	+127.273%
2020-11-16	14.7500	14.8000	14.7000	14.8000	+0.271%	1,500	+68.919%
2020-11-13	14.7600	14.7600	14.7600	14.7600	+0.136%	840	+69.377%
2020-11-12	14.7400	14.7400	14.7400	14.7400	-0.473%	200	+69.607%
2020-11-10	15.0000	15.0000	14.8100	14.8100	+0.748%	1,100	+68.805%
2020-11-05	14.7000	14.7000	14.7000	14.7000	+1.309%	200	+70.068%
2020-11-04	14.5100	14.5100	14.5100	14.5100	-0.684%	300	+72.295%
2020-11-03	14.6100	14.6100	14.6100	14.6100	+2.168%	500	+71.116%
2020-11-02	14.3000	14.3000	14.3000	14.3000	-2.322%	300	+74.825%
2020-10-28	14.6600	14.6600	14.6400	14.6400	+0.896%	2,280	+70.765%
2020-10-27	14.5100	14.6400	14.5100	14.5100	+31.909%	1,000	+72.295%
2020-10-22	11.0000	11.0000	11.0000	11.0000	-25.474%	100	+127.273%
2020-10-21	14.7600	14.7600	14.7600	14.7600	-0.270%	500	+69.377%
2020-10-20	14.8000	14.8000	14.8000	14.8000	+0.339%	1,000	+68.919%
2020-10-19	14.7500	14.7500	14.7500	14.7500	-1.404%	1,000	+69.492%
2020-10-16	14.9600	14.9600	14.9600	14.9600	+1.493%	1,500	+67.112%
2020-10-15	14.6400	14.7400	14.6400	14.7400	-0.203%	4,000	+69.607%
2020-10-14	14.8200	14.8200	14.7700	14.7700	-1.860%	420	+69.262%
2020-10-09	15.0500	15.0500	15.0500	15.0500	+1.075%	700	+66.113%
2020-10-08	14.9200	14.9200	14.8900	14.8900	0.000%	400	+67.898%
2020-10-07	14.8900	14.8900	14.8900	14.8900	-1.391%	634	+67.898%
2020-09-29	15.1000	15.1000	15.1000	15.1000	-1.307%	100	+65.563%
2020-09-10	15.3000	15.3000	15.3000	15.3000	0.000%	61,400	+63.399%
2020-09-09	15.3000	15.3000	15.3000	15.3000	0.000%	20,300	+63.399%
2020-09-08	15.2000	15.3000	15.2000	15.3000	+0.658%	5,000	+63.399%
2020-09-03	15.1500	15.3000	15.1500	15.2000	+1.064%	4,750	+64.474%
2020-09-02	15.3000	15.3000	15.0400	15.0400	-1.699%	1,100	+66.223%
2020-09-01	15.3000	15.3000	15.3000	15.3000	+2.685%	2,199	+63.399%
2020-08-27	14.9000	14.9000	14.9000	14.9000	-0.067%	500	+67.785%
2020-08-25	14.9100	14.9100	14.9100	14.9100	+1.085%	1,070	+67.673%
2020-08-18	14.6500	14.7500	14.6000	14.7500	+0.958%	900	+69.492%
2020-08-17	15.6800	15.6800	14.3500	14.6100	+0.759%	3,550	+71.116%
2020-08-12	15.1700	15.1700	14.5000	14.5000	+1.045%	700	+72.414%
2020-08-06	14.3500	14.3500	14.3500	14.3500	-1.103%	2,000	+74.216%
2020-08-05	14.5000	14.5100	14.5000	14.5100	+1.115%	2,042	+72.295%
2020-08-04	14.3500	14.3500	14.3500	14.3500	+0.209%	2,625	+74.216%
2020-08-03	14.3200	14.3200	14.3200	14.3200	-0.279%	100	+74.581%
2020-07-31	14.5000	14.5000	14.3600	14.3600	-0.208%	3,675	+74.095%
2020-07-30	14.3900	14.3900	14.3900	14.3900	-0.069%	2,023	+73.732%
2020-07-28	14.4000	14.4000	14.4000	14.4000	+0.348%	11,800	+73.611%
2020-07-24	14.3800	14.3800	14.3500	14.3500	-0.692%	8,400	+74.216%
2020-07-14	14.4500	14.4500	14.4500	14.4500	-2.299%	250	+73.010%
2020-07-09	14.8000	14.8000	14.7900	14.7900	-2.118%	600	+69.033%
2020-07-06	15.2100	15.2100	15.1100	15.1100	-0.918%	400	+65.453%
2020-06-26	15.2500	15.2500	15.2500	15.2500	+0.793%	500	+63.934%
2020-06-23	15.1300	15.1300	15.1300	15.1300	-0.591%	1,300	+65.235%
2020-06-22	15.2200	15.2200	15.2200	15.2200	-3.119%	700	+64.258%
2020-06-11	15.7100	15.7100	15.7100	15.7100	+5.720%	100	+59.134%
2020-06-03	14.2300	15.1700	14.2300	14.8600	+6.143%	6,120	+68.237%
2020-06-02	13.8000	14.0000	13.8000	14.0000	-1.547%	1,350	+78.571%
2020-06-01	14.2200	14.2200	14.2200	14.2200	+5.646%	123	+75.809%
2020-05-28	13.4500	13.4600	13.4500	13.4600	+2.748%	1,745	+85.736%
2020-05-26	13.1000	13.1000	13.1000	13.1000	+7.289%	859	+90.840%
2020-05-15	12.3500	12.3500	12.1900	12.2100	+0.577%	1,504	+104.750%
2020-05-14	12.4500	12.4500	11.0000	12.1400	-6.973%	700	+105.931%
2020-05-13	13.0500	13.0500	13.0500	13.0500	-2.612%	100	+91.571%
2020-05-12	13.4000	13.4000	13.4000	13.4000	+1.132%	102	+86.567%
2020-05-08	13.2500	13.2500	13.2500	13.2500	0.000%	200	+88.679%
2020-05-07	13.5000	13.6400	13.2500	13.2500	-3.496%	1,723	+88.679%
2020-04-30	13.7300	13.7300	13.7300	13.7300	-0.145%	200	+82.083%
2020-04-29	13.1600	13.7500	13.1600	13.7500	+5.122%	3,057	+81.818%
2020-04-28	13.0800	13.0800	13.0800	13.0800	-0.229%	200	+91.131%
2020-04-24	13.2100	13.2100	13.0900	13.1100	-0.682%	6,488	+90.694%
2020-04-23	14.0800	14.0800	13.2000	13.2000	-0.076%	2,500	+89.394%
2020-04-22	13.2100	13.2100	13.2100	13.2100	-5.643%	500	+89.251%
2020-04-20	14.1900	14.1900	14.0000	14.0000	-2.845%	920	+78.571%
2020-04-17	14.4100	14.4100	14.4100	14.4100	+4.118%	1,900	+73.491%
2020-04-09	13.5100	13.9600	13.5100	13.8400	+10.809%	3,000	+80.636%
2020-04-07	12.5000	12.6100	12.4900	12.4900	+2.883%	1,179	+100.160%
2020-04-03	12.1200	12.1500	12.0700	12.1400	-1.780%	29,405	+105.931%
2020-03-30	12.8100	12.8100	12.3600	12.3600	-6.364%	3,300	+102.265%
2020-03-26	12.4900	13.2000	12.4800	13.2000	+8.285%	4,850	+89.394%
2020-03-25	11.7500	12.1900	11.7500	12.1900	+8.356%	1,060	+105.086%
2020-03-24	11.0000	11.2500	11.0000	11.2500	+7.143%	200	+122.222%
2020-03-23	10.1600	10.5000	10.1600	10.5000	-4.545%	4,300	+138.095%
2020-03-19	11.0000	11.0000	11.0000	11.0000	+10.110%	500	+127.273%
2020-03-18	9.9900	9.9900	9.9900	9.9900	-23.095%	176	+150.250%
2020-03-16	12.9900	12.9900	12.9900	12.9900	-4.485%	640	+92.456%
2020-03-13	13.5000	13.6000	13.5000	13.6000	+3.738%	300	+83.824%
2020-03-12	13.5500	13.5500	13.1100	13.1100	-8.000%	2,200	+90.694%
2020-03-11	15.0000	15.0000	14.2500	14.2500	-19.034%	1,100	+75.439%
2020-03-03	17.6000	17.6000	17.6000	17.6000	+25.714%	1,052	+42.045%
2020-02-28	14.0000	14.0000	14.0000	14.0000	-28.021%	550	+78.571%
2020-02-25	19.4900	19.4900	19.4500	19.4500	-2.212%	1,500	+28.535%
2020-02-24	19.8900	19.8900	19.8900	19.8900	+0.252%	500	+25.691%
2020-02-11	19.8400	19.8400	19.8400	19.8400	-0.800%	150	+26.008%
2020-02-10	20.0000	20.0000	20.0000	20.0000	+0.806%	1,000	+25.000%
2020-02-05	19.8400	19.8400	19.8400	19.8400	+1.224%	440	+26.008%
2020-02-04	19.6000	19.6000	19.6000	19.6000	0.000%	150	+27.551%
2020-01-31	19.6000	19.6000	19.6000	19.6000	-1.656%	601	+27.551%
2020-01-29	19.9300	19.9300	19.9300	19.9300	+1.270%	1,200	+25.439%
2020-01-21	19.6800	19.6800	19.6800	19.6800	+0.975%	290	+27.033%
2020-01-14	19.4900	19.4900	19.4900	19.4900	+5.238%	100	+28.271%
2019-12-30	18.5200	18.5200	18.5200	18.5200	-1.068%	309	+34.989%
2019-12-27	18.7200	18.7200	18.7200	18.7200	-0.160%	265	+33.547%
2019-12-20	18.8100	18.8700	18.7500	18.7500	+1.078%	2,825	+33.333%
2019-12-18	18.4800	18.5500	18.4800	18.5500	+0.108%	1,590	+34.771%
2019-12-16	18.5300	18.5300	18.5300	18.5300	-0.590%	100	+34.916%
2019-12-11	18.6400	18.6400	18.6400	18.6400	+0.757%	1,525	+34.120%
2019-12-09	18.5000	18.5000	18.5000	18.5000	0.000%	500	+35.135%
2019-12-05	18.5000	18.5000	18.5000	18.5000	+0.162%	2,000	+35.135%
2019-12-04	18.5000	18.5000	18.4600	18.4700	+0.599%	2,800	+35.355%
2019-12-02	18.3600	18.3600	18.3600	18.3600	+1.380%	1,000	+36.166%
2019-11-21	18.1700	18.1700	18.1100	18.1100	-0.220%	236	+38.045%
2019-11-20	18.1500	18.1500	18.1500	18.1500	+0.332%	400	+37.741%
2019-11-18	18.1900	18.1900	18.0000	18.0900	+0.500%	1,350	+38.198%
2019-11-14	18.1200	18.1300	18.0000	18.0000	-1.639%	1,302	+38.889%
2019-11-13	18.2600	18.3000	18.2600	18.3000	+2.521%	2,000	+36.612%
2019-11-11	17.8500	17.8500	17.8500	17.8500	0.000%	1,000	+40.056%
2019-11-08	17.8500	17.8500	17.8500	17.8500	+2.000%	2,300	+40.056%
2019-11-06	17.5000	17.5000	17.5000	17.5000	+0.287%	400	+42.857%
2019-11-05	17.4500	17.4500	17.4500	17.4500	+0.634%	1,000	+43.266%
2019-10-31	17.3400	17.3500	17.3400	17.3400	0.000%	1,046	+44.175%
2019-10-29	17.4500	17.4500	17.3400	17.3400	-0.858%	2,046	+44.175%
2019-10-28	17.5200	17.5200	17.4900	17.4900	+1.040%	1,000	+42.939%
2019-10-25	17.3100	17.3100	17.3100	17.3100	0.000%	250	+44.425%
2019-10-24	17.3100	17.3100	17.3100	17.3100	+0.174%	250	+44.425%
2019-10-17	17.2700	17.2800	17.2700	17.2800	-0.690%	200	+44.676%
2019-10-16	17.4000	17.4000	17.4000	17.4000	+1.163%	1,042	+43.678%
2019-10-14	17.2000	17.2000	17.2000	17.2000	+0.585%	100	+45.349%
2019-10-10	17.3400	17.3400	17.1000	17.1000	-3.226%	4,145	+46.199%
2019-10-09	17.6700	17.6700	17.6700	17.6700	0.000%	100	+41.483%
2019-10-03	17.6800	17.6800	17.6700	17.6700	-1.724%	336	+41.483%
2019-10-01	17.9800	17.9800	17.9800	17.9800	+2.626%	100	+39.043%
2019-09-26	17.6400	17.6400	17.5200	17.5200	+0.574%	2,050	+42.694%
2019-09-24	17.4200	17.4200	17.4200	17.4200	0.000%	200	+43.513%
2019-09-23	17.4200	17.4200	17.4200	17.4200	-0.115%	200	+43.513%
2019-09-18	17.4400	17.4400	17.4400	17.4400	+1.869%	250	+43.349%
2019-09-10	17.1200	17.1200	17.1200	17.1200	+1.542%	1,812	+46.028%
2019-09-05	16.8600	16.8600	16.8600	16.8600	+0.898%	400	+48.280%
2019-09-04	16.7100	16.7100	16.7100	16.7100	+0.906%	26,300	+49.611%
2019-09-03	16.6000	16.6000	16.5600	16.5600	+2.285%	60,300	+50.966%
2019-08-29	16.0700	16.1900	16.0700	16.1900	-1.700%	1,600	+54.416%
2019-08-26	16.4700	16.4700	16.4700	16.4700	-1.377%	935	+51.791%
2019-08-21	16.7000	16.7000	16.7000	16.7000	+1.891%	3,100	+49.701%
2019-08-20	16.3900	16.3900	16.3900	16.3900	-2.091%	1,000	+52.532%
2019-08-19	17.0400	17.0400	16.7400	16.7400	-1.818%	250	+49.343%
2019-08-16	17.0200	17.0500	17.0200	17.0500	-0.292%	410	+46.628%
2019-08-15	17.1500	17.1500	17.0900	17.1000	-0.233%	1,050	+46.199%
2019-08-14	17.6500	17.6500	17.1100	17.1400	-4.192%	900	+45.858%
2019-08-13	17.8900	17.8900	17.8900	17.8900	-0.112%	500	+39.743%
2019-08-09	18.0000	18.0000	17.9100	17.9100	-0.500%	1,300	+39.587%
2019-08-08	18.0000	18.0000	18.0000	18.0000	-1.424%	2,900	+38.889%
2019-07-30	18.4500	18.4500	18.2600	18.2600	-1.775%	450	+36.911%
2019-07-15	18.5900	18.5900	18.5900	18.5900	+0.486%	900	+34.481%
2019-07-12	18.5000	18.5000	18.5000	18.5000	+3.064%	2,000	+35.135%
2019-06-26	17.9500	17.9500	17.9500	17.9500	0.000%	500	+39.276%
2019-06-25	17.9500	17.9500	17.9500	17.9500	0.000%	500	+39.276%
2019-06-24	17.9500	17.9500	17.9500	17.9500	0.000%	500	+39.276%
2019-06-21	17.9500	17.9500	17.9300	17.9500	+2.571%	13,700	+39.276%
2019-06-19	17.5000	17.5000	17.5000	17.5000	-6.417%	100	+42.857%
2019-06-18	18.7000	18.7000	18.7000	18.7000	+4.236%	1,197	+33.690%
2019-06-17	17.9900	17.9900	17.9400	17.9400	-3.288%	950	+39.353%
2019-06-14	18.5500	18.5500	18.5500	18.5500	-0.589%	100	+34.771%
2019-06-10	18.6600	18.6600	18.6600	18.6600	+0.865%	100	+33.976%
2019-06-06	18.5000	18.5000	18.5000	18.5000	-3.394%	333	+35.135%
2019-05-28	19.1500	19.1500	19.1500	19.1500	+0.105%	500	+30.548%
2019-05-15	19.1900	19.1900	19.1300	19.1300	-1.797%	3,205	+30.685%
2019-05-13	19.4800	19.4800	19.4800	19.4800	0.000%	800	+28.337%
2019-05-10	19.4800	19.4800	19.4800	19.4800	-0.663%	200	+28.337%
2019-04-02	19.6100	19.6100	19.6100	19.6100	-3.208%	200	+27.486%
2019-02-27	20.2600	20.2600	20.2600	20.2600	+1.300%	200	+23.396%
2019-02-25	20.0000	20.0000	20.0000	20.0000	0.000%	130	+25.000%
2019-02-21	20.0000	20.0000	20.0000	20.0000	+3.146%	300	+25.000%
2019-02-14	19.4000	19.4000	19.3900	19.3900	-1.673%	1,000	+28.932%
2019-01-31	19.5500	19.7200	19.5500	19.7200	-0.202%	700	+26.775%
2019-01-25	19.7600	19.7600	19.7600	19.7600	+2.863%	100	+26.518%
2019-01-09	19.2400	19.2400	19.2100	19.2100	+1.802%	2,000	+30.141%
2019-01-02	18.8700	18.8700	18.8700	18.8700	+4.892%	165	+32.485%
2018-12-27	17.9900	17.9900	17.9900	17.9900	-0.056%	100	+38.966%
2018-12-18	18.0000	18.0000	18.0000	18.0000	-2.439%	560	+38.889%
2018-12-14	18.5500	18.5500	18.4500	18.4500	+1.597%	2,075	+35.501%
2018-12-07	18.1600	18.1600	18.1600	18.1600	+1.396%	200	+37.665%
2018-12-06	17.9100	17.9100	17.9100	17.9100	-10.181%	200	+39.587%
2018-11-21	19.9400	19.9400	19.9400	19.9400	-4.135%	260	+25.376%
2018-11-13	20.8000	20.8000	20.8000	20.8000	-4.368%	225	+20.192%
2018-11-05	21.7500	21.7500	21.7500	21.7500	+0.975%	225	+14.943%
2018-10-26	21.5400	21.5400	21.5400	21.5400	-1.193%	100	+16.063%
2018-10-23	21.8400	21.8400	21.8000	21.8000	-2.373%	900	+14.679%
2018-10-04	22.3300	22.3300	22.3300	22.3300	-0.134%	100	+11.957%
2018-10-01	22.3600	22.3600	22.3600	22.3600	+0.359%	200	+11.807%
2018-09-14	22.4000	22.4000	22.2800	22.2800	-0.801%	1,228	+12.208%
2018-09-13	22.4600	22.4600	22.4600	22.4600	0.000%	523	+11.309%
2018-08-03	22.4600	22.4600	22.4600	22.4600	-0.222%	200	+11.309%
2018-07-31	22.5100	22.5100	22.5100	22.5100	+6.179%	120	+11.062%
2018-07-27	21.2000	21.2000	21.2000	21.2000	-5.018%	100	+17.925%
2018-07-24	21.2000	22.3200	21.2000	22.3200	+0.813%	6,000	+12.007%
2018-07-06	22.1400	22.1400	22.1400	22.1400	-0.717%	400	+12.918%
2018-06-06	22.3000	22.3000	22.3000	22.3000	+1.272%	200	+12.108%
2018-06-05	22.0200	22.0200	22.0200	22.0200	+0.091%	400	+13.533%
2018-06-04	22.3200	22.3200	22.0000	22.0000	-2.179%	900	+13.636%
2018-05-30	22.4900	22.4900	22.4900	22.4900	-0.619%	109	+11.161%
2018-05-24	22.6400	22.6400	22.6300	22.6300	+0.221%	553	+10.473%
2018-05-22	22.5800	22.5800	22.5800	22.5800	+1.666%	500	+10.717%
2018-05-14	22.2100	22.2100	22.2100	22.2100	+1.787%	102	+12.562%
2018-05-03	21.8400	21.8400	21.8200	21.8200	-0.547%	2,000	+14.574%
2018-04-16	21.9300	21.9400	21.9300	21.9400	+0.228%	1,500	+13.947%
2018-04-10	21.9100	21.9100	21.8900	21.8900	+3.303%	1,040	+14.207%
2018-03-26	21.1900	21.1900	21.1900	21.1900	-6.857%	188	+17.980%
2018-03-14	22.7600	22.7600	22.7500	22.7500	-1.685%	1,000	+9.890%
2018-02-23	23.0900	23.1400	23.0900	23.1400	-0.729%	650	+8.038%
2018-02-09	23.3100	23.3100	23.3100	23.3100	-2.305%	200	+7.250%
2017-12-19	23.8600	23.8600	23.8600	23.8600	+0.463%	1,350	+4.778%
2017-12-06	23.7500	23.7500	23.7500	23.7500	-1.493%	2,000	+5.263%
2017-12-05	24.1100	24.1100	24.1100	24.1100	+0.375%	550	+3.691%
2017-12-01	24.1100	24.1100	24.0200	24.0200	+0.502%	300	+4.080%
2017-11-22	23.9000	23.9000	23.9000	23.9000	0.000%	750	+4.603%
2017-11-15	23.8000	23.9000	23.8000	23.9000	+0.844%	300	+4.603%
2017-09-25	23.7000	23.7000	23.7000	23.7000	+1.066%	800	+5.485%
2017-09-18	23.4500	23.4500	23.4500	23.4500	-0.085%	450	+6.610%
2017-08-09	23.4700	23.4700	23.4700	23.4700	+0.514%	1,093	+6.519%
2017-08-02	23.3500	23.3500	23.3500	23.3500	-0.511%	1,000	+7.066%
2017-07-31	23.4700	23.4700	23.4700	23.4700	-0.128%	250	+6.519%
2017-04-11	23.5000	23.5000	23.5000	23.5000	-0.927%	200	+6.383%
2017-04-10	23.7200	23.7200	23.7200	23.7200	+3.355%	250	+5.396%
2017-03-01	22.9500	22.9500	22.9500	22.9500	+24.188%	600	+8.932%
2016-10-26	18.4800	18.4800	18.4800	18.4800	+3.820%	1,200	+35.281%
2016-08-31	17.8000	17.8000	17.8000	17.8000	-0.280%	900	+40.449%
2016-08-09	17.8500	17.8500	17.8500	17.8500	+11.632%	750	+40.056%
2016-07-11	16.1100	16.1100	15.9900	15.9900	-9.199%	1,400	+56.348%
2016-06-07	17.6100	17.6100	17.6100	17.6100	-1.067%	800	+41.965%
2016-05-05	17.8000	17.8000	17.8000	17.8000	0.000%	500	+40.449%

.dark-mode .FZ9Cgn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FZ9Cgn{ color: #333333; background-color: white; border: 2px solid #333333; }ENBBFEnbridge Inc Cum Pref Shs Ser J (Canada)stock OTC

ENBBF
Enbridge Inc Cum Pref Shs Ser J (Canada)
stock OTC