Dark

ENB-A
ENBRIDGE INC PFD A
stock TSE

Inactive

Aug 2, 2024

22.50CAD+1.534%(+0.34)5,300

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	22.2100	22.5000	22.1900	22.5000	+1.534%	5,300	0.000%
2024-08-01	22.5100	22.5100	22.1600	22.1600	-1.027%	2,458	+1.534%
2024-07-31	22.0700	22.3900	22.0700	22.3900	+0.404%	2,800	+0.491%
2024-07-30	22.4900	22.5000	22.3000	22.3000	-0.224%	2,300	+0.897%
2024-07-29	22.4500	22.4500	22.2800	22.3500	+0.224%	1,400	+0.671%
2024-07-26	22.2800	22.3500	22.2800	22.3000	+0.225%	1,800	+0.897%
2024-07-25	22.2500	22.2500	22.2300	22.2500	-0.625%	900	+1.124%
2024-07-24	21.7500	22.4000	21.7500	22.3900	+3.657%	3,108	+0.491%
2024-07-22	21.5900	21.6000	21.5900	21.6000	+0.046%	1,200	+4.167%
2024-07-19	21.5900	21.5900	21.5900	21.5900	+0.419%	1,100	+4.215%
2024-07-17	21.5500	21.5500	21.5000	21.5000	0.000%	4,304	+4.651%
2024-07-16	21.5900	21.6000	21.5000	21.5000	-0.139%	800	+4.651%
2024-07-15	21.4100	21.5300	21.4100	21.5300	+0.093%	2,878	+4.505%
2024-07-12	21.3500	21.5600	21.3500	21.5100	+0.749%	4,500	+4.603%
2024-07-11	21.3500	21.4300	21.3100	21.3500	+0.423%	3,540	+5.386%
2024-07-10	21.3100	21.3100	21.2600	21.2600	-0.422%	2,150	+5.833%
2024-07-09	21.3500	21.3500	21.3500	21.3500	+0.188%	2,801	+5.386%
2024-07-08	21.3500	21.4100	21.3100	21.3100	+0.235%	1,400	+5.584%
2024-07-05	21.2600	21.3000	21.2600	21.2600	+0.047%	400	+5.833%
2024-07-04	21.3000	21.3000	21.2500	21.2500	-0.047%	2,100	+5.882%
2024-07-03	21.2700	21.2700	21.2600	21.2600	-0.188%	400	+5.833%
2024-07-02	21.3000	21.3000	21.3000	21.3000	+0.235%	40,000	+5.634%
2024-06-28	21.2500	21.2500	21.2500	21.2500	+0.047%	200	+5.882%
2024-06-27	21.2700	21.2700	21.2400	21.2400	-0.047%	2,650	+5.932%
2024-06-26	21.3200	21.3800	21.2500	21.2500	-1.711%	48,144	+5.882%
2024-06-25	21.6200	21.6200	21.6200	21.6200	+1.217%	500	+4.070%
2024-06-24	21.0100	21.3600	21.0000	21.3600	+0.518%	800	+5.337%
2024-06-21	20.6500	21.2500	20.6500	21.2500	+0.331%	7,950	+5.882%
2024-06-20	21.0400	21.1800	21.0300	21.1800	+0.047%	1,300	+6.232%
2024-06-19	21.0000	21.1700	21.0000	21.1700	+0.427%	11,400	+6.282%
2024-06-18	21.1100	21.1900	21.0800	21.0800	-0.284%	9,250	+6.736%
2024-06-17	21.0400	21.1400	21.0000	21.1400	-0.047%	4,930	+6.433%
2024-06-14	21.3500	21.3500	21.1500	21.1500	+0.189%	3,000	+6.383%
2024-06-13	21.1500	21.1500	21.1100	21.1100	-1.124%	700	+6.585%
2024-06-12	21.1800	21.3500	21.1500	21.3500	+0.471%	1,933	+5.386%
2024-06-11	21.3900	21.4400	21.2500	21.2500	+0.425%	2,200	+5.882%
2024-06-10	21.1600	21.1600	21.1600	21.1600	-0.657%	102	+6.333%
2024-06-07	21.4000	21.4000	21.3000	21.3000	-0.234%	1,024	+5.634%
2024-06-06	21.4000	21.4000	21.3500	21.3500	0.000%	400	+5.386%
2024-06-05	21.3500	21.3500	21.3500	21.3500	+0.094%	300	+5.386%
2024-06-04	21.3500	21.3600	21.3300	21.3300	-0.094%	1,710	+5.485%
2024-05-31	21.3500	21.3500	21.3500	21.3500	-0.047%	101	+5.386%
2024-05-30	21.5000	21.5000	21.3600	21.3600	-0.651%	1,200	+5.337%
2024-05-29	21.4100	21.5000	21.4100	21.5000	+0.467%	800	+4.651%
2024-05-28	21.4000	21.4000	21.4000	21.4000	+0.187%	149	+5.140%
2024-05-24	21.3600	21.3600	21.3600	21.3600	0.000%	544	+5.337%
2024-05-23	21.3100	21.4400	21.3100	21.3600	-1.019%	2,800	+5.337%
2024-05-22	21.2100	21.5800	21.2100	21.5800	+1.792%	1,700	+4.263%
2024-05-21	21.2000	21.2000	21.1800	21.2000	+0.426%	900	+6.132%
2024-05-17	21.0600	21.1900	21.0500	21.1100	0.000%	1,607	+6.585%
2024-05-16	21.1100	21.1100	21.1100	21.1100	-0.189%	1,000	+6.585%
2024-05-15	21.3000	21.3000	21.1500	21.1500	+0.095%	800	+6.383%
2024-05-14	21.0700	21.3200	21.0700	21.1300	-1.262%	995	+6.484%
2024-05-13	21.5300	21.5300	21.4000	21.4000	-0.233%	629	+5.140%
2024-05-10	21.4000	21.5800	21.4000	21.4500	+0.515%	1,083	+4.895%
2024-05-09	21.4500	21.5600	21.3400	21.3400	+0.282%	4,289	+5.436%
2024-05-08	21.4400	21.4700	21.2800	21.2800	-0.793%	2,746	+5.733%
2024-05-07	21.4800	21.4800	21.4500	21.4500	+0.704%	570	+4.895%
2024-05-06	21.2000	21.3000	21.1600	21.3000	+1.768%	2,200	+5.634%
2024-05-02	20.5900	20.9300	20.5900	20.9300	+1.849%	1,543	+7.501%
2024-05-01	20.5300	20.5500	20.5300	20.5500	+0.489%	300	+9.489%
2024-04-30	20.5000	20.5000	20.4000	20.4500	-0.244%	500	+10.024%
2024-04-29	20.4000	20.5000	20.4000	20.5000	0.000%	900	+9.756%
2024-04-26	20.5000	20.5000	20.5000	20.5000	-0.243%	100	+9.756%
2024-04-24	20.5500	20.5500	20.5500	20.5500	+0.244%	100	+9.489%
2024-04-23	20.5000	20.5000	20.4000	20.5000	+0.490%	3,815	+9.756%
2024-04-22	20.5900	20.5900	20.4000	20.4000	-0.488%	1,350	+10.294%
2024-04-19	20.5000	20.5000	20.5000	20.5000	0.000%	200	+9.756%
2024-04-18	20.4900	20.5000	20.4900	20.5000	-0.340%	700	+9.756%
2024-04-16	20.5900	20.5900	20.5000	20.5700	+0.195%	1,750	+9.383%
2024-04-15	20.7000	20.7700	20.5100	20.5300	-0.821%	5,220	+9.596%
2024-04-12	20.9700	20.9700	20.7000	20.7000	-0.097%	2,300	+8.696%
2024-04-11	20.9900	20.9900	20.7100	20.7200	-0.624%	6,200	+8.591%
2024-04-10	20.8200	20.8500	20.8000	20.8500	+0.144%	2,500	+7.914%
2024-04-09	20.9000	20.9000	20.8200	20.8200	0.000%	1,600	+8.069%
2024-04-08	20.8200	20.8200	20.8200	20.8200	-0.048%	100	+8.069%
2024-04-05	20.8300	20.8300	20.8300	20.8300	-0.383%	100	+8.017%
2024-04-04	20.8300	20.9100	20.8300	20.9100	-0.429%	200	+7.604%
2024-04-03	21.0500	21.0500	20.8000	21.0000	0.000%	4,091	+7.143%
2024-04-02	21.0000	21.0000	21.0000	21.0000	+0.191%	610	+7.143%
2024-04-01	21.2000	21.2000	20.9100	20.9600	-0.333%	6,400	+7.347%
2024-03-28	21.0400	21.0400	21.0300	21.0300	+0.048%	1,300	+6.990%
2024-03-27	21.1000	21.2000	21.0200	21.0200	0.000%	3,207	+7.041%
2024-03-26	21.0750	21.0750	21.0200	21.0200	-0.048%	1,600	+7.041%
2024-03-25	21.0200	21.1200	21.0200	21.0300	+0.048%	705	+6.990%
2024-03-22	21.0300	21.2400	21.0200	21.0200	+0.095%	1,300	+7.041%
2024-03-21	21.0000	21.1500	21.0000	21.0000	-0.238%	1,500	+7.143%
2024-03-20	21.0500	21.0600	21.0500	21.0500	-0.426%	2,100	+6.888%
2024-03-19	21.1800	21.1800	21.1400	21.1400	-0.142%	500	+6.433%
2024-03-14	21.1700	21.1700	21.1700	21.1700	+0.095%	1,600	+6.282%
2024-03-13	21.0400	21.1500	21.0400	21.1500	-1.628%	947	+6.383%
2024-03-12	21.5000	21.5000	21.5000	21.5000	+1.415%	100	+4.651%
2024-03-11	21.1500	21.4900	21.1500	21.2000	+0.236%	3,400	+6.132%
2024-03-07	21.0600	21.1500	21.0600	21.1500	+0.475%	1,340	+6.383%
2024-03-06	21.0100	21.1200	21.0100	21.0500	+0.286%	2,055	+6.888%
2024-03-04	21.0900	21.1000	20.9900	20.9900	+0.143%	1,702	+7.194%
2024-03-01	21.1200	21.1200	20.9500	20.9600	-0.758%	950	+7.347%
2024-02-29	21.1300	21.1300	21.1200	21.1200	+0.811%	1,135	+6.534%
2024-02-28	20.9500	20.9500	20.9500	20.9500	0.000%	2,000	+7.399%
2024-02-27	21.1400	21.1400	20.9500	20.9500	-0.899%	1,710	+7.399%
2024-02-26	21.1400	21.1400	21.1400	21.1400	+0.190%	300	+6.433%
2024-02-23	21.0000	21.1000	21.0000	21.1000	+0.476%	2,300	+6.635%
2024-02-22	21.0800	21.0800	20.7100	21.0000	+1.547%	1,050	+7.143%
2024-02-21	20.8500	20.8500	20.6800	20.6800	-0.577%	771	+8.801%
2024-02-20	21.1000	21.1500	20.8000	20.8000	-1.422%	3,630	+8.173%
2024-02-16	21.0000	21.1000	21.0000	21.1000	+0.716%	1,300	+6.635%
2024-02-15	21.3500	21.3500	20.9500	20.9500	-0.238%	500	+7.399%
2024-02-14	20.7600	21.0000	20.6800	21.0000	+0.478%	4,260	+7.143%
2024-02-13	20.9000	20.9000	20.7900	20.9000	+0.820%	800	+7.656%
2024-02-12	20.7200	20.7300	20.7200	20.7300	+0.242%	1,010	+8.538%
2024-02-09	20.9000	20.9000	20.6800	20.6800	-1.524%	3,550	+8.801%
2024-02-08	21.4100	21.5000	20.7900	21.0000	-1.915%	4,593	+7.143%
2024-02-07	21.5000	21.5100	21.4100	21.4100	+0.047%	3,304	+5.091%
2024-02-06	21.3500	21.4000	21.3500	21.4000	+0.234%	1,700	+5.140%
2024-02-05	21.3500	21.3500	21.3300	21.3500	+0.094%	2,300	+5.386%
2024-02-02	21.3000	21.3300	21.2500	21.3300	-0.327%	20,900	+5.485%
2024-02-01	21.3500	21.4000	21.3500	21.4000	+0.234%	1,200	+5.140%
2024-01-31	21.3300	21.3500	21.3300	21.3500	+1.185%	656	+5.386%
2024-01-30	21.1000	21.1000	21.1000	21.1000	-0.939%	200	+6.635%
2024-01-26	21.2900	21.3000	21.2900	21.3000	+0.472%	300	+5.634%
2024-01-25	21.1500	21.2000	21.1500	21.2000	+0.474%	1,100	+6.132%
2024-01-24	21.1000	21.1000	21.1000	21.1000	0.000%	110	+6.635%
2024-01-23	21.1400	21.1400	21.1000	21.1000	-0.189%	725	+6.635%
2024-01-22	21.1000	21.1400	21.1000	21.1400	+0.619%	1,190	+6.433%
2024-01-19	21.0000	21.0300	21.0000	21.0100	+0.048%	900	+7.092%
2024-01-18	21.0400	21.0500	21.0000	21.0000	+0.430%	5,400	+7.143%
2024-01-17	21.0800	21.0800	20.8000	20.9100	-0.900%	2,351	+7.604%
2024-01-16	21.1100	21.1100	21.1000	21.1000	+0.428%	1,682	+6.635%
2024-01-15	21.0100	21.0500	21.0000	21.0100	+0.048%	843	+7.092%
2024-01-12	20.8400	21.0000	20.8400	21.0000	+0.719%	900	+7.143%
2024-01-11	20.9500	20.9500	20.8500	20.8500	-0.335%	1,100	+7.914%
2024-01-09	21.2200	21.2200	20.9200	20.9200	-1.553%	844	+7.553%
2024-01-08	21.4500	21.4500	21.0700	21.2500	-0.932%	3,500	+5.882%
2024-01-05	21.5000	21.5900	21.4000	21.4500	+2.240%	2,600	+4.895%
2024-01-04	20.4300	20.9800	20.4300	20.9800	+3.299%	10,485	+7.245%
2024-01-03	20.2700	20.3500	20.2600	20.3100	+0.794%	4,300	+10.783%
2024-01-02	20.1000	20.1500	20.0900	20.1500	+0.299%	5,365	+11.663%
2023-12-29	19.9100	20.0900	19.9000	20.0900	+1.209%	1,400	+11.996%
2023-12-28	19.8100	19.8500	19.8100	19.8500	+0.253%	2,100	+13.350%
2023-12-27	19.8300	19.8400	19.7700	19.8000	+0.457%	6,021	+13.636%
2023-12-22	19.7000	19.7500	19.6900	19.7100	0.000%	7,700	+14.155%
2023-12-21	19.7000	19.8000	19.6000	19.7100	+0.051%	8,700	+14.155%
2023-12-20	19.6700	19.8000	19.6700	19.7000	-0.505%	7,200	+14.213%
2023-12-19	19.7000	19.8200	19.7000	19.8000	+0.508%	9,856	+13.636%
2023-12-18	19.7100	19.7700	19.7000	19.7000	-0.756%	3,600	+14.213%
2023-12-15	19.7000	19.8900	19.6000	19.8500	+0.761%	14,752	+13.350%
2023-12-14	19.7100	19.8700	19.6000	19.7000	+0.254%	17,200	+14.213%
2023-12-13	19.5500	19.6500	19.5500	19.6500	+1.393%	5,600	+14.504%
2023-12-12	19.6200	19.6800	19.3800	19.3800	-1.173%	2,690	+16.099%
2023-12-08	19.7000	19.8900	19.6100	19.6100	0.000%	2,100	+14.737%
2023-12-07	19.7000	19.7100	19.6100	19.6100	-0.457%	6,620	+14.737%
2023-12-06	20.1400	20.1400	19.7000	19.7000	-2.039%	8,350	+14.213%
2023-12-05	20.1700	20.2000	20.1000	20.1100	-0.248%	2,034	+11.885%
2023-12-04	20.1000	20.2000	20.1000	20.1600	+0.050%	1,887	+11.607%
2023-12-01	19.8100	20.1500	19.8100	20.1500	+1.768%	9,451	+11.663%
2023-11-30	20.0000	20.0000	19.7900	19.8000	-0.050%	1,678	+13.636%
2023-11-29	19.7700	19.8100	19.7700	19.8100	-0.452%	1,740	+13.579%
2023-11-28	20.1000	20.1000	19.8400	19.9000	-1.241%	4,040	+13.065%
2023-11-27	20.4000	20.4000	20.1100	20.1500	-0.983%	2,600	+11.663%
2023-11-24	20.3400	20.3500	20.3400	20.3500	+0.743%	300	+10.565%
2023-11-23	20.2200	20.2200	20.2000	20.2000	-0.883%	800	+11.386%
2023-11-22	20.0500	20.3800	20.0000	20.3800	+1.900%	7,408	+10.402%
2023-11-21	20.0100	20.1500	20.0000	20.0000	-0.050%	3,369	+12.500%
2023-11-20	20.0000	20.3400	20.0000	20.0100	-0.050%	1,400	+12.444%
2023-11-17	20.0200	20.0200	20.0200	20.0200	+0.100%	1,400	+12.388%
2023-11-16	20.0000	20.0000	20.0000	20.0000	0.000%	150	+12.500%
2023-11-15	20.0600	20.1500	19.6500	20.0000	-0.990%	3,870	+12.500%
2023-11-14	20.3900	20.3900	20.1900	20.2000	-1.463%	3,600	+11.386%
2023-11-13	20.5900	20.5900	20.5000	20.5000	+0.196%	301	+9.756%
2023-11-10	20.4600	20.4600	20.4600	20.4600	-0.583%	150	+9.971%
2023-11-09	20.5100	20.5800	20.5000	20.5800	-0.049%	401	+9.329%
2023-11-08	20.4900	20.5900	20.4900	20.5900	+0.439%	703	+9.276%
2023-11-07	20.5000	20.5000	20.5000	20.5000	-0.292%	100	+9.756%
2023-11-06	20.6400	20.6400	20.5600	20.5600	-1.106%	5,100	+9.436%
2023-11-03	20.5500	20.8000	20.5500	20.7900	+1.168%	3,623	+8.225%
2023-11-02	20.5250	20.5500	20.5000	20.5500	+2.494%	2,400	+9.489%
2023-11-01	20.0000	20.0500	20.0000	20.0500	+0.653%	8,868	+12.219%
2023-10-31	19.3100	20.2000	19.3100	19.9200	+2.733%	14,076	+12.952%
2023-10-30	18.5900	19.3900	18.5900	19.3900	+4.867%	4,600	+16.039%
2023-10-27	18.5200	18.5200	18.4900	18.4900	-1.176%	4,000	+21.687%
2023-10-26	18.6200	18.7100	18.5500	18.7100	+0.483%	2,342	+20.257%
2023-10-25	18.5000	18.6200	18.5000	18.6200	-1.220%	1,070	+20.838%
2023-10-24	18.9000	18.9200	18.8500	18.8500	-0.106%	5,954	+19.363%
2023-10-23	18.6100	18.8700	18.6100	18.8700	+1.670%	3,100	+19.237%
2023-10-20	18.9100	18.9100	18.5600	18.5600	-1.013%	145,577	+21.228%
2023-10-19	18.9000	18.9000	18.7500	18.7500	-0.531%	2,891	+20.000%
2023-10-18	18.9100	18.9100	18.7000	18.8500	0.000%	10,800	+19.363%
2023-10-17	18.9600	18.9600	18.8000	18.8500	-0.685%	1,226	+19.363%
2023-10-16	18.9700	18.9800	18.9700	18.9800	+1.715%	906	+18.546%
2023-10-13	18.7100	19.0000	18.0000	18.6600	-0.745%	6,511	+20.579%
2023-10-12	18.9000	18.9000	18.6700	18.8000	-0.265%	900	+19.681%
2023-10-11	18.8200	18.9000	18.8100	18.8500	-0.789%	8,084	+19.363%
2023-10-10	19.3200	19.3200	18.7500	19.0000	-1.961%	16,094	+18.421%
2023-10-06	19.3200	19.3800	19.2800	19.3800	-0.206%	3,700	+16.099%
2023-10-05	19.4000	19.4500	19.4000	19.4200	-0.359%	2,415	+15.860%
2023-10-04	19.4900	19.4900	19.4900	19.4900	0.000%	300	+15.444%
2023-10-03	19.9400	19.9400	19.3000	19.4900	-2.306%	10,232	+15.444%
2023-10-02	19.9500	19.9500	19.9500	19.9500	-0.399%	875	+12.782%
2023-09-29	20.0500	20.0500	20.0000	20.0300	+0.150%	3,560	+12.332%
2023-09-28	20.0000	20.0000	20.0000	20.0000	-0.744%	2,860	+12.500%
2023-09-27	20.0500	20.1500	20.0000	20.1500	+0.750%	2,000	+11.663%
2023-09-26	20.1200	20.1500	20.0000	20.0000	-0.744%	1,650	+12.500%
2023-09-25	20.1500	20.1600	20.1500	20.1500	0.000%	5,713	+11.663%
2023-09-22	20.1700	20.1700	20.1500	20.1500	-0.248%	200	+11.663%
2023-09-21	20.2300	20.2300	20.2000	20.2000	0.000%	1,095	+11.386%
2023-09-20	20.2500	20.2500	20.2000	20.2000	+1.000%	3,500	+11.386%
2023-09-19	20.3500	20.3600	20.0000	20.0000	-1.961%	6,660	+12.500%
2023-09-15	20.4900	20.4900	20.3200	20.4000	+0.990%	2,950	+10.294%
2023-09-14	20.5000	20.5000	20.1000	20.2000	-1.894%	5,227	+11.386%
2023-09-13	20.5000	20.5900	20.5000	20.5900	+0.195%	4,150	+9.276%
2023-09-12	20.7000	20.7000	20.4000	20.5500	-1.439%	3,108	+9.489%
2023-09-11	20.8800	20.8800	20.8500	20.8500	-1.185%	4,300	+7.914%
2023-09-07	21.0000	21.1000	21.0000	21.1000	+1.932%	400	+6.635%
2023-09-06	20.6000	20.7500	20.6000	20.7000	+0.242%	3,150	+8.696%
2023-09-05	20.6500	20.6600	20.6500	20.6500	0.000%	1,092	+8.959%
2023-09-01	20.6500	20.6500	20.6500	20.6500	-0.145%	892	+8.959%
2023-08-31	20.7000	20.7000	20.6700	20.6800	+0.340%	1,400	+8.801%
2023-08-30	20.6100	20.6100	20.6100	20.6100	-1.340%	1,000	+9.170%
2023-08-29	20.6600	20.8900	20.6600	20.8900	+0.192%	403	+7.707%
2023-08-25	20.8500	20.8500	20.8500	20.8500	+0.969%	100	+7.914%
2023-08-24	20.6700	20.6700	20.6500	20.6500	-0.721%	1,173	+8.959%
2023-08-23	20.5700	20.9000	20.5700	20.8000	+0.435%	400	+8.173%
2023-08-22	20.7500	20.7500	20.7100	20.7100	-0.433%	1,400	+8.643%
2023-08-21	20.8200	20.8200	20.8000	20.8000	-0.048%	1,351	+8.173%
2023-08-18	20.9100	20.9100	20.8100	20.8100	-0.048%	287	+8.121%
2023-08-17	20.9000	20.9000	20.8200	20.8200	+0.096%	1,500	+8.069%
2023-08-16	20.9500	20.9500	20.6000	20.8000	-0.952%	3,460	+8.173%
2023-08-15	20.9600	21.0300	20.9500	21.0000	-0.474%	1,184	+7.143%
2023-08-14	21.1800	21.1800	21.1000	21.1000	-1.171%	3,575	+6.635%
2023-08-11	21.2700	21.6000	21.2600	21.3500	+0.376%	3,185	+5.386%
2023-08-10	21.2900	21.3300	21.2600	21.2700	-0.141%	2,300	+5.783%
2023-08-09	21.3500	21.4600	21.3000	21.3000	+0.377%	2,104	+5.634%
2023-08-08	21.5300	21.5300	21.2200	21.2200	+0.284%	4,560	+6.032%
2023-08-04	21.2000	21.2000	21.1500	21.1600	+0.142%	5,709	+6.333%
2023-08-03	21.3200	21.3200	21.1300	21.1300	-0.891%	4,181	+6.484%
2023-08-02	21.3200	21.3200	21.3200	21.3200	+0.282%	300	+5.535%
2023-08-01	21.2600	21.3000	21.2500	21.2600	-0.654%	8,150	+5.833%
2023-07-31	21.2700	21.4000	21.2700	21.4000	+0.706%	340	+5.140%
2023-07-27	21.3100	21.3100	21.2500	21.2500	-0.047%	700	+5.882%
2023-07-26	21.2500	21.2700	21.2500	21.2600	+0.047%	1,900	+5.833%
2023-07-25	21.4200	21.4300	21.2500	21.2500	-1.392%	2,364	+5.882%
2023-07-24	21.4900	21.5500	21.4900	21.5500	+0.279%	325	+4.408%
2023-07-21	21.2600	21.4900	21.2500	21.4900	+0.892%	5,621	+4.700%
2023-07-20	21.2700	21.3000	21.2700	21.3000	0.000%	1,300	+5.634%
2023-07-19	21.2600	21.3000	21.2600	21.3000	0.000%	700	+5.634%
2023-07-18	21.3200	21.3200	21.3000	21.3000	+0.614%	1,700	+5.634%
2023-07-17	21.1700	21.1700	21.1700	21.1700	+0.095%	150	+6.282%
2023-07-14	21.2500	21.2600	21.1500	21.1500	-0.471%	4,400	+6.383%
2023-07-13	21.2600	21.3500	21.2500	21.2500	+0.473%	1,811	+5.882%
2023-07-12	21.1600	21.1600	21.1500	21.1500	0.000%	600	+6.383%
2023-07-11	21.2000	21.2000	21.1500	21.1500	0.000%	1,210	+6.383%
2023-07-06	21.3500	21.3500	21.1500	21.1500	-0.704%	3,200	+6.383%
2023-07-05	21.3500	21.3500	21.3000	21.3000	0.000%	2,100	+5.634%
2023-07-04	21.3000	21.3000	21.3000	21.3000	-1.206%	2,040	+5.634%
2023-06-30	21.2700	21.5600	21.2700	21.5600	+1.363%	889	+4.360%
2023-06-28	21.2700	21.2700	21.2700	21.2700	-0.839%	700	+5.783%
2023-06-27	21.4400	21.4500	21.4400	21.4500	0.000%	1,113	+4.895%
2023-06-26	21.4300	21.4500	21.4300	21.4500	0.000%	1,800	+4.895%
2023-06-23	21.7300	21.7300	21.3500	21.4500	-0.464%	2,498	+4.895%
2023-06-22	21.9000	21.9000	21.5500	21.5500	-1.822%	2,123	+4.408%
2023-06-20	21.9200	21.9500	21.9200	21.9500	+0.688%	7,437	+2.506%
2023-06-19	21.8000	21.8000	21.8000	21.8000	+0.368%	2,300	+3.211%
2023-06-15	21.8000	21.8200	21.7200	21.7200	+0.092%	8,400	+3.591%
2023-06-14	21.7100	21.7100	21.7000	21.7000	-0.459%	1,100	+3.687%
2023-06-13	21.7100	21.8000	21.7000	21.8000	+0.461%	3,900	+3.211%
2023-06-12	21.7000	21.8000	21.7000	21.7000	+0.370%	3,200	+3.687%
2023-06-08	21.7200	21.7200	21.6200	21.6200	-0.369%	3,382	+4.070%
2023-06-07	21.7000	21.7000	21.7000	21.7000	0.000%	600	+3.687%
2023-06-06	21.8000	21.8000	21.7000	21.7000	-0.459%	6,013	+3.687%
2023-06-05	21.8000	21.8000	21.8000	21.8000	+0.415%	1,000	+3.211%
2023-06-02	21.7500	21.7500	21.7000	21.7100	-0.822%	3,410	+3.639%
2023-06-01	21.8900	21.8900	21.8900	21.8900	+0.321%	141	+2.787%
2023-05-31	21.8000	21.8200	21.8000	21.8200	+0.276%	1,600	+3.116%
2023-05-30	21.9000	21.9000	21.7500	21.7600	+0.276%	1,168	+3.401%
2023-05-29	21.7000	21.7000	21.7000	21.7000	-0.046%	1,288	+3.687%
2023-05-26	21.7000	21.9200	21.7000	21.7100	+0.046%	2,361	+3.639%
2023-05-25	21.8600	21.9900	21.7000	21.7000	-0.732%	5,017	+3.687%
2023-05-24	21.8700	21.8700	21.8600	21.8600	0.000%	400	+2.928%
2023-05-23	21.8600	21.8600	21.8600	21.8600	-0.410%	599	+2.928%
2023-05-19	21.8200	21.9500	21.8200	21.9500	+0.046%	1,000	+2.506%
2023-05-18	21.8000	22.0000	21.8000	21.9400	-0.137%	1,875	+2.552%
2023-05-17	21.9700	21.9900	21.9700	21.9700	+0.320%	3,720	+2.412%
2023-05-16	21.8100	21.9600	21.8100	21.9000	-0.364%	850	+2.740%
2023-05-15	22.1900	22.1900	21.8600	21.9800	-0.317%	2,900	+2.366%
2023-05-12	22.1200	22.2500	21.8600	22.0500	-0.316%	12,373	+2.041%
2023-05-11	22.1200	22.2500	22.1200	22.1200	+0.090%	2,500	+1.718%
2023-05-10	22.2600	22.2600	22.0200	22.1000	-1.427%	11,620	+1.810%
2023-05-09	22.4800	22.4800	22.3600	22.4200	+0.313%	1,150	+0.357%
2023-05-08	22.3500	22.4000	22.3500	22.3500	-0.223%	2,095	+0.671%
2023-05-05	22.3500	22.4000	22.3500	22.4000	+0.901%	200	+0.446%
2023-05-04	22.2000	22.2000	22.2000	22.2000	-0.448%	100	+1.351%
2023-05-03	22.2000	22.3000	22.2000	22.3000	0.000%	2,100	+0.897%
2023-05-02	22.3000	22.3000	22.3000	22.3000	-0.045%	1,000	+0.897%
2023-05-01	22.3500	22.3900	22.3100	22.3100	-0.624%	2,100	+0.852%
2023-04-28	22.4000	22.4600	22.4000	22.4500	+0.089%	5,695	+0.223%
2023-04-27	22.4300	22.4300	22.4300	22.4300	+0.358%	165	+0.312%
2023-04-26	22.3500	22.3500	22.3500	22.3500	0.000%	329	+0.671%
2023-04-25	22.3500	22.3500	22.3500	22.3500	-0.622%	617	+0.671%
2023-04-24	22.2600	22.4900	22.2600	22.4900	-0.044%	4,660	+0.044%
2023-04-21	22.3900	22.5000	22.3800	22.5000	+1.488%	5,849	0.000%
2023-04-19	22.1400	22.1700	22.1400	22.1700	-0.672%	743	+1.488%
2023-04-18	22.3300	22.3500	22.3200	22.3200	-0.134%	2,900	+0.806%
2023-04-17	22.3500	22.3500	22.3500	22.3500	-0.089%	5,200	+0.671%
2023-04-14	22.3500	22.3700	22.3500	22.3700	+0.089%	600	+0.581%
2023-04-13	22.3700	22.3700	22.3500	22.3500	-0.578%	3,500	+0.671%
2023-04-12	22.4800	22.4800	22.4800	22.4800	+1.125%	200	+0.089%
2023-04-11	22.2200	22.2300	22.2000	22.2300	+0.135%	920	+1.215%
2023-04-10	22.2000	22.2000	22.2000	22.2000	+0.452%	1,709	+1.351%
2023-04-06	22.2500	22.2500	22.1000	22.1000	-0.181%	700	+1.810%
2023-04-04	22.1200	22.1400	22.1000	22.1400	-0.717%	1,202	+1.626%
2023-04-03	22.3000	22.3800	22.3000	22.3000	+0.496%	2,700	+0.897%
2023-03-31	22.1500	22.1900	22.1000	22.1900	+0.362%	7,800	+1.397%
2023-03-30	22.1600	22.1600	22.1100	22.1100	+0.045%	450	+1.764%
2023-03-29	22.2900	22.2900	22.1000	22.1000	-0.226%	2,500	+1.810%
2023-03-28	22.1500	22.1700	22.1500	22.1500	+0.045%	2,803	+1.580%
2023-03-27	22.1400	22.1400	22.1000	22.1400	-0.450%	41,200	+1.626%
2023-03-24	22.2400	22.2400	22.2400	22.2400	+0.406%	1,118	+1.169%
2023-03-23	22.2200	22.2200	22.1500	22.1500	-0.225%	400	+1.580%
2023-03-22	21.9500	22.2000	21.8600	22.2000	+1.555%	10,295	+1.351%
2023-03-21	22.0000	22.0000	21.8200	21.8600	+0.137%	900	+2.928%
2023-03-20	21.8300	21.8300	21.8300	21.8300	0.000%	150	+3.069%
2023-03-17	21.8100	21.9900	21.8100	21.8300	+0.138%	2,876	+3.069%
2023-03-16	21.7900	21.8000	21.7800	21.8000	+0.926%	1,500	+3.211%
2023-03-15	21.8000	21.8100	21.5000	21.6000	-0.461%	1,803	+4.167%
2023-03-14	22.2200	22.2500	21.6500	21.7000	-1.810%	6,774	+3.687%
2023-03-13	22.2200	22.2200	22.0000	22.1000	+0.500%	7,600	+1.810%
2023-03-10	21.9100	21.9900	21.9100	21.9900	-0.272%	1,512	+2.319%
2023-03-09	22.1000	22.1000	22.0500	22.0500	+0.227%	454	+2.041%
2023-03-08	22.0900	22.0900	22.0000	22.0000	-0.812%	208	+2.273%
2023-03-07	22.0500	22.1800	22.0000	22.1800	+0.818%	2,524	+1.443%
2023-03-06	22.2000	22.2000	22.0000	22.0000	-0.542%	2,200	+2.273%
2023-03-03	22.1100	22.1200	22.0900	22.1200	+0.045%	2,600	+1.718%
2023-03-02	22.1100	22.1100	22.1100	22.1100	+0.227%	109	+1.764%
2023-03-01	22.1500	22.1500	22.0000	22.0600	-0.406%	1,835	+1.995%
2023-02-28	22.1600	22.1600	22.1500	22.1500	-0.449%	200	+1.580%
2023-02-27	22.2900	22.2900	22.0000	22.2500	+0.770%	700	+1.124%
2023-02-24	22.0800	22.0800	22.0800	22.0800	-0.496%	1,300	+1.902%
2023-02-23	22.0900	22.2000	22.0800	22.1900	+0.362%	1,051	+1.397%
2023-02-22	22.1800	22.1800	22.0000	22.1100	-0.405%	1,935	+1.764%
2023-02-21	22.6700	22.6700	22.1800	22.2000	0.000%	3,740	+1.351%
2023-02-17	22.5500	22.5500	22.2000	22.2000	-1.333%	2,583	+1.351%
2023-02-16	22.5500	22.5500	22.5000	22.5000	-1.316%	6,000	0.000%
2023-02-14	22.9000	22.9000	22.6500	22.8000	-1.469%	2,113	-1.316%
2023-02-13	23.0400	23.1400	23.0400	23.1400	+0.434%	1,911	-2.766%
2023-02-10	23.1000	23.1000	23.0400	23.0400	+0.130%	600	-2.344%
2023-02-09	23.1500	23.1600	23.0000	23.0100	-0.174%	2,530	-2.216%
2023-02-08	22.9500	23.0500	22.9000	23.0500	+0.831%	400	-2.386%
2023-02-07	22.8700	22.8800	22.8600	22.8600	-1.039%	1,400	-1.575%
2023-02-06	23.0100	23.1000	22.9800	23.1000	+0.478%	1,992	-2.597%
2023-02-03	22.9500	22.9900	22.8600	22.9900	+0.569%	3,400	-2.131%
2023-02-02	22.8600	22.9100	22.8600	22.8600	-0.131%	1,750	-1.575%
2023-02-01	22.9500	22.9700	22.8600	22.8900	-0.044%	3,700	-1.704%
2023-01-30	22.9000	22.9000	22.9000	22.9000	-0.218%	928	-1.747%
2023-01-27	23.0000	23.0000	22.8500	22.9500	-0.217%	2,472	-1.961%
2023-01-26	22.9600	23.0000	22.9500	23.0000	+0.218%	5,400	-2.174%
2023-01-25	22.9500	22.9500	22.9500	22.9500	0.000%	500	-1.961%
2023-01-24	22.9500	22.9500	22.8800	22.9500	+0.658%	3,153	-1.961%
2023-01-23	22.7100	22.8000	22.7100	22.8000	-0.131%	2,012	-1.316%
2023-01-20	22.9800	22.9900	22.8000	22.8300	-0.653%	3,582	-1.445%
2023-01-19	22.8400	22.9800	22.8400	22.9800	+1.011%	4,026	-2.089%
2023-01-18	22.8000	22.8000	22.6500	22.7500	+0.664%	1,240	-1.099%
2023-01-17	22.6000	22.6500	22.6000	22.6000	+0.444%	5,708	-0.442%
2023-01-16	22.6400	22.6400	22.2800	22.5000	+0.223%	1,180	0.000%
2023-01-13	22.4500	22.4800	22.4000	22.4500	+0.582%	1,700	+0.223%
2023-01-12	22.2500	22.4000	22.2500	22.3200	+0.315%	1,900	+0.806%
2023-01-11	22.2200	22.2500	22.2000	22.2500	+0.451%	1,202	+1.124%
2023-01-10	22.0900	22.1500	21.9800	22.1500	+0.911%	705	+1.580%
2023-01-09	21.7500	21.9500	21.7100	21.9500	+0.920%	2,585	+2.506%
2023-01-06	21.4500	21.7600	21.4400	21.7500	+1.399%	10,600	+3.448%
2023-01-05	21.4100	21.4500	21.3300	21.4500	0.000%	13,800	+4.895%

.dark-mode .bqpGpg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqpGpg{ color: #333333; background-color: white; border: 2px solid #333333; }ENB-AENBRIDGE INC PFD Astock TSE

ENB-A
ENBRIDGE INC PFD A
stock TSE