Dark

ENB-C
ENBRIDGE INC CUM REDEEM PFD SER C
stock TSE

Inactive

May 30, 2022

19.62CAD+1.658%(+0.32)4,900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-30	19.4500	19.6200	19.4500	19.6200	+1.658%	4,900	0.000%
2022-05-26	19.3000	19.3000	19.3000	19.3000	+1.047%	400	+1.658%
2022-05-25	19.1000	19.1000	19.1000	19.1000	0.000%	707	+2.723%
2022-05-12	19.1000	19.1000	19.1000	19.1000	-0.779%	2,000	+2.723%
2022-05-11	19.2500	19.2500	19.2500	19.2500	+0.733%	8,000	+1.922%
2022-05-10	19.1000	19.1100	19.1000	19.1100	+0.052%	12,000	+2.669%
2022-05-09	19.1000	19.1000	19.1000	19.1000	0.000%	600	+2.723%
2022-05-06	19.2000	19.2500	19.1000	19.1000	-0.521%	5,975	+2.723%
2022-05-05	19.3000	19.3000	19.2000	19.2000	0.000%	6,100	+2.188%
2022-05-04	19.0000	19.2000	19.0000	19.2000	+2.128%	2,000	+2.188%
2022-05-03	18.8000	18.8400	18.8000	18.8000	+0.535%	17,400	+4.362%
2022-05-02	18.7000	18.7000	18.6000	18.7000	+0.214%	26,500	+4.920%
2022-04-29	18.6500	18.7000	18.6500	18.6600	+0.054%	31,300	+5.145%
2022-04-28	18.4000	18.6500	18.4000	18.6500	+0.811%	1,300	+5.201%
2022-04-27	18.5000	18.5000	18.5000	18.5000	0.000%	1,100	+6.054%
2022-04-26	18.5000	18.5000	18.5000	18.5000	-1.333%	900	+6.054%
2022-04-25	18.7500	18.7500	18.7500	18.7500	-1.212%	200	+4.640%
2022-04-22	18.7800	18.9800	18.7800	18.9800	-0.628%	400	+3.372%
2022-04-13	19.1000	19.1000	19.1000	19.1000	+0.262%	10,300	+2.723%
2022-04-12	19.0500	19.0500	19.0500	19.0500	0.000%	300	+2.992%
2022-04-11	19.1000	19.1000	19.0500	19.0500	+0.263%	1,500	+2.992%
2022-04-07	19.1000	19.1000	19.0000	19.0000	-1.299%	3,900	+3.263%
2022-04-06	19.4000	19.4000	19.2500	19.2500	-1.028%	1,200	+1.922%
2022-04-05	19.5000	19.5000	19.4500	19.4500	+1.039%	2,400	+0.874%
2022-04-01	19.2500	19.2500	19.2500	19.2500	0.000%	500	+1.922%
2022-03-31	19.2500	19.2500	19.2500	19.2500	+1.050%	200	+1.922%
2022-03-30	19.0000	19.0500	19.0000	19.0500	0.000%	41,100	+2.992%
2022-03-29	19.2000	19.2000	18.9600	19.0500	+0.263%	4,400	+2.992%
2022-03-28	19.0000	19.0000	19.0000	19.0000	0.000%	1,000	+3.263%
2022-03-23	19.0000	19.0000	19.0000	19.0000	-1.093%	800	+3.263%
2022-03-21	19.1000	19.2100	19.1000	19.2100	+0.576%	500	+2.134%
2022-03-18	19.0000	19.1000	19.0000	19.1000	+1.867%	1,800	+2.723%
2022-03-17	18.7500	18.7500	18.7500	18.7500	+2.740%	100	+4.640%
2022-03-09	18.2400	18.2500	18.2400	18.2500	-1.351%	800	+7.507%
2022-03-07	18.5000	18.5000	18.5000	18.5000	-0.270%	100	+6.054%
2022-02-23	18.5500	18.5500	18.5500	18.5500	0.000%	200	+5.768%
2022-02-22	18.5500	18.5500	18.5500	18.5500	-2.368%	200	+5.768%
2022-02-18	19.0000	19.0000	19.0000	19.0000	0.000%	700	+3.263%
2022-02-15	19.0000	19.0000	19.0000	19.0000	-1.299%	1,200	+3.263%
2022-02-14	19.1400	19.2500	19.1400	19.2500	-1.282%	800	+1.922%
2022-02-08	19.5400	19.5500	19.5000	19.5000	-3.894%	1,200	+0.615%
2022-02-07	20.2900	20.2900	20.2900	20.2900	+2.475%	100	-3.302%
2022-02-03	19.6800	19.8000	19.6800	19.8000	+2.857%	1,600	-0.909%
2022-01-31	19.2000	19.2500	19.2000	19.2500	+1.316%	3,800	+1.922%
2022-01-26	19.0000	19.0000	19.0000	19.0000	0.000%	400	+3.263%
2022-01-24	19.0000	19.0000	19.0000	19.0000	-2.564%	700	+3.263%
2022-01-17	19.5000	19.5000	19.5000	19.5000	+1.404%	150	+0.615%
2022-01-13	19.3000	19.3000	19.2300	19.2300	+1.104%	1,500	+2.028%
2022-01-11	19.0200	19.0200	19.0200	19.0200	+0.105%	100	+3.155%
2022-01-07	19.0000	19.0000	19.0000	19.0000	0.000%	500	+3.263%
2022-01-06	19.1600	19.1600	19.0000	19.0000	+1.333%	1,700	+3.263%
2022-01-04	18.7500	18.7500	18.7500	18.7500	0.000%	400	+4.640%
2021-12-31	18.7500	18.7500	18.7500	18.7500	+1.902%	800	+4.640%
2021-12-30	18.3500	18.4000	18.3500	18.4000	+1.377%	2,300	+6.630%
2021-12-29	18.0000	18.1500	18.0000	18.1500	+1.397%	500	+8.099%
2021-12-24	17.7500	17.9000	17.7500	17.9000	-0.056%	1,900	+9.609%
2021-12-23	17.9100	17.9100	17.9100	17.9100	+0.056%	200	+9.548%
2021-12-22	17.9900	17.9900	17.9000	17.9000	+2.052%	675	+9.609%
2021-12-20	17.9900	17.9900	17.5400	17.5400	-1.792%	2,188	+11.859%
2021-12-17	18.1000	18.1000	17.8600	17.8600	-1.217%	1,000	+9.854%
2021-12-16	18.0800	18.0800	18.0800	18.0800	0.000%	600	+8.518%
2021-12-14	18.1000	18.1000	18.0800	18.0800	-0.386%	500	+8.518%
2021-12-10	18.1500	18.1500	18.1500	18.1500	-0.820%	300	+8.099%
2021-12-06	18.3000	18.3000	18.3000	18.3000	-1.507%	400	+7.213%
2021-12-02	18.5800	18.5800	18.5800	18.5800	-0.907%	900	+5.597%
2021-11-29	18.8000	18.8000	18.7500	18.7500	-0.160%	800	+4.640%
2021-11-26	18.8600	18.8600	18.7800	18.7800	-1.158%	1,000	+4.473%
2021-11-25	19.0000	19.0000	19.0000	19.0000	+0.529%	700	+3.263%
2021-11-24	18.9100	18.9100	18.9000	18.9000	-1.767%	200	+3.810%
2021-11-23	19.1000	19.2400	19.0800	19.2400	+0.208%	1,800	+1.975%
2021-11-19	19.2000	19.2000	19.2000	19.2000	+0.261%	1,300	+2.188%
2021-11-17	19.1200	19.1500	19.1000	19.1500	-1.795%	2,200	+2.454%
2021-11-05	19.5000	19.5000	19.5000	19.5000	-0.051%	600	+0.615%
2021-11-04	19.5500	19.5500	19.5100	19.5100	-0.459%	600	+0.564%
2021-11-02	19.6100	19.6100	19.6000	19.6000	-0.508%	700	+0.102%
2021-11-01	19.5100	19.7000	19.5000	19.7000	+1.026%	1,200	-0.406%
2021-10-29	19.2500	19.5000	19.2500	19.5000	+1.828%	2,200	+0.615%
2021-10-28	19.0000	19.1500	19.0000	19.1500	-0.260%	750	+2.454%
2021-10-27	19.0000	19.2000	18.7000	19.2000	+0.629%	35,500	+2.188%
2021-10-26	18.9000	19.0800	18.9000	19.0800	+0.686%	6,250	+2.830%
2021-10-25	19.0500	19.0500	18.9500	18.9500	-0.420%	900	+3.536%
2021-10-22	18.9000	19.0300	18.9000	19.0300	+0.955%	1,715	+3.100%
2021-10-21	18.8000	18.8500	18.8000	18.8500	+0.266%	300	+4.085%
2021-10-20	18.8000	18.8000	18.8000	18.8000	0.000%	100	+4.362%
2021-10-19	18.2000	18.8000	18.2000	18.8000	+2.174%	3,700	+4.362%
2021-10-18	18.2000	18.4000	18.0600	18.4000	+1.099%	1,605	+6.630%
2021-10-15	18.1000	18.2000	18.0700	18.2000	+0.775%	2,722	+7.802%
2021-10-14	18.0000	18.0600	18.0000	18.0600	-0.496%	1,400	+8.638%
2021-10-13	18.1000	18.1500	18.1000	18.1500	+1.397%	2,465	+8.099%
2021-10-12	18.0000	18.1000	17.9000	17.9000	-0.831%	4,200	+9.609%
2021-10-08	17.9500	18.0500	17.9500	18.0500	-0.276%	1,000	+8.698%
2021-10-06	17.9500	18.1000	17.9500	18.1000	+0.556%	300	+8.398%
2021-10-05	17.9000	18.0000	17.9000	18.0000	+4.651%	500	+9.000%
2021-10-01	17.6500	17.7500	17.2000	17.2000	0.000%	1,100	+14.070%
2021-09-29	17.0000	17.2000	17.0000	17.2000	+1.176%	1,300	+14.070%
2021-09-28	17.0000	17.0000	17.0000	17.0000	0.000%	500	+15.412%
2021-09-27	17.0000	17.0000	17.0000	17.0000	+0.890%	200	+15.412%
2021-09-23	16.7700	16.8500	16.7600	16.8500	+0.298%	12,800	+16.439%
2021-09-22	16.7500	16.8000	16.7500	16.8000	0.000%	500	+16.786%
2021-09-21	16.8100	16.8100	16.8000	16.8000	-0.119%	14,500	+16.786%
2021-09-20	16.8200	16.8200	16.8200	16.8200	-0.767%	306	+16.647%
2021-09-16	16.9800	16.9800	16.9500	16.9500	0.000%	500	+15.752%
2021-09-13	16.9500	16.9500	16.9500	16.9500	+0.593%	300	+15.752%
2021-09-09	16.8500	16.8500	16.8500	16.8500	+0.238%	3,200	+16.439%
2021-09-08	16.8100	16.8100	16.8100	16.8100	-0.415%	100	+16.716%
2021-09-07	16.8800	16.8800	16.8800	16.8800	0.000%	1,120	+16.232%
2021-09-03	16.8800	16.8800	16.8800	16.8800	-0.118%	600	+16.232%
2021-09-01	16.8800	16.9000	16.8800	16.9000	-0.880%	1,000	+16.095%
2021-08-30	17.0000	17.0500	17.0000	17.0500	+0.531%	3,400	+15.073%
2021-08-27	16.9500	16.9600	16.8200	16.9600	+1.133%	2,700	+15.684%
2021-08-26	16.7700	16.7700	16.7700	16.7700	-0.179%	700	+16.995%
2021-08-25	16.8000	16.8000	16.8000	16.8000	-0.059%	1,700	+16.786%
2021-08-24	16.7500	16.8100	16.7500	16.8100	+1.265%	1,800	+16.716%
2021-08-23	16.6000	16.6000	16.6000	16.6000	-0.060%	100	+18.193%
2021-08-18	16.6100	16.6100	16.6100	16.6100	+0.060%	300	+18.122%
2021-08-13	16.8000	16.8000	16.6000	16.6000	-1.600%	3,000	+18.193%
2021-08-12	16.8700	16.8700	16.8700	16.8700	+0.716%	200	+16.301%
2021-08-10	16.7500	16.7500	16.7500	16.7500	-0.119%	500	+17.134%
2021-08-09	16.7700	16.7700	16.7700	16.7700	-0.179%	200	+16.995%
2021-08-05	16.8000	16.8000	16.8000	16.8000	+1.144%	300	+16.786%
2021-08-04	16.6600	16.6600	16.6100	16.6100	-1.716%	1,600	+18.122%
2021-07-28	16.9000	16.9000	16.9000	16.9000	+1.137%	500	+16.095%
2021-07-27	16.7100	16.9000	16.7100	16.7100	0.000%	1,400	+17.415%
2021-07-26	16.7100	16.7100	16.7100	16.7100	-2.566%	450	+17.415%
2021-07-16	17.1500	17.1500	17.1500	17.1500	-0.291%	800	+14.402%
2021-07-14	17.2000	17.2000	17.2000	17.2000	0.000%	200	+14.070%
2021-07-08	17.2000	17.2000	17.2000	17.2000	-2.273%	100	+14.070%
2021-07-05	17.6000	17.6000	17.6000	17.6000	+2.924%	177	+11.477%
2021-07-02	17.1000	17.1000	17.1000	17.1000	+0.293%	600	+14.737%
2021-06-28	17.1000	17.1000	17.0500	17.0500	-1.159%	500	+15.073%
2021-06-25	16.9500	17.2500	16.9500	17.2500	-3.846%	500	+13.739%
2021-06-16	17.5000	17.9400	17.5000	17.9400	+2.514%	1,200	+9.365%
2021-06-14	17.7000	17.7000	17.5000	17.5000	-1.961%	700	+12.114%
2021-06-10	17.7500	17.8500	17.6600	17.8500	+0.507%	2,500	+9.916%
2021-06-09	17.7500	17.7600	17.7500	17.7600	-0.727%	1,300	+10.473%
2021-06-08	17.7200	17.8900	17.7200	17.8900	+0.789%	400	+9.670%
2021-06-07	17.7500	17.7500	17.7500	17.7500	+0.282%	500	+10.535%
2021-06-03	17.7800	17.7800	17.7000	17.7000	-0.282%	600	+10.847%
2021-06-02	17.5500	17.7500	17.5500	17.7500	+1.429%	800	+10.535%
2021-06-01	17.5000	17.5000	17.5000	17.5000	+0.287%	400	+12.114%
2021-05-28	17.4500	17.4500	17.4500	17.4500	+2.647%	400	+12.436%
2021-05-27	17.0000	17.0000	16.9800	17.0000	0.000%	1,300	+15.412%
2021-05-26	16.8500	17.0000	16.8500	17.0000	+1.796%	1,412	+15.412%
2021-05-25	16.7000	16.7000	16.7000	16.7000	+0.602%	100	+17.485%
2021-05-21	16.6000	16.6000	16.6000	16.6000	-1.190%	1,500	+18.193%
2021-05-17	16.7000	16.8000	16.7000	16.8000	+1.266%	2,067	+16.786%
2021-05-14	16.5800	16.5900	16.5800	16.5900	-0.955%	700	+18.264%
2021-05-11	16.7400	16.7500	16.5000	16.7500	0.000%	1,100	+17.134%
2021-05-10	16.7500	16.7500	16.7500	16.7500	+1.515%	800	+17.134%
2021-05-07	16.5000	16.5000	16.5000	16.5000	-1.198%	1,000	+18.909%
2021-05-05	16.5000	16.7000	16.5000	16.7000	+0.906%	2,200	+17.485%
2021-05-04	16.5000	16.5500	16.5000	16.5500	+0.303%	300	+18.550%
2021-05-03	16.5000	16.5000	16.5000	16.5000	+3.125%	805	+18.909%
2021-04-29	16.0000	16.0000	16.0000	16.0000	0.000%	400	+22.625%
2021-04-28	15.9000	16.0000	15.9000	16.0000	+1.587%	1,100	+22.625%
2021-04-23	15.7500	15.7500	15.7500	15.7500	0.000%	300	+24.571%
2021-04-22	15.7500	15.7500	15.7500	15.7500	+0.511%	100	+24.571%
2021-04-21	15.6700	15.6700	15.6700	15.6700	-2.063%	3,200	+25.207%
2021-04-19	15.7400	16.0000	15.7400	16.0000	+3.896%	2,300	+22.625%
2021-04-13	15.3900	15.4000	15.3900	15.4000	+0.391%	1,000	+27.403%
2021-04-08	15.3400	15.3400	15.3400	15.3400	-0.260%	2,500	+27.901%
2021-04-07	15.3800	15.3800	15.3800	15.3800	+0.261%	100	+27.568%
2021-04-05	15.3400	15.3400	15.3400	15.3400	0.000%	2,150	+27.901%
2021-04-01	15.3400	15.3400	15.3400	15.3400	0.000%	1,000	+27.901%
2021-03-31	15.3500	15.3500	15.3400	15.3400	-1.287%	2,700	+27.901%
2021-03-29	15.5400	15.5400	15.5400	15.5400	+0.844%	890	+26.255%
2021-03-26	15.3000	15.4100	15.3000	15.4100	-2.034%	500	+27.320%
2021-03-23	15.5000	15.7300	15.5000	15.7300	-0.254%	300	+24.730%
2021-03-22	15.4000	15.7700	15.4000	15.7700	+2.403%	1,874	+24.413%
2021-03-19	15.5700	15.6300	15.4000	15.4000	-0.965%	3,700	+27.403%
2021-03-16	15.6000	15.6000	15.5500	15.5500	0.000%	1,000	+26.174%
2021-03-15	15.4900	15.5500	15.4900	15.5500	+1.834%	4,260	+26.174%
2021-03-11	15.2700	15.2700	15.2700	15.2700	-1.484%	1,000	+28.487%
2021-03-10	15.1500	15.5000	15.1500	15.5000	+2.513%	700	+26.581%
2021-03-09	15.1200	15.1200	15.1200	15.1200	+0.398%	300	+29.762%
2021-03-05	15.2000	15.2500	15.0600	15.0600	-0.921%	2,600	+30.279%
2021-03-04	15.2000	15.2000	15.2000	15.2000	+0.662%	1,010	+29.079%
2021-03-02	15.1000	15.1000	15.1000	15.1000	+0.667%	330	+29.934%
2021-03-01	15.0000	15.0000	15.0000	15.0000	0.000%	950	+30.800%
2021-02-26	15.0000	15.0000	15.0000	15.0000	+2.740%	516	+30.800%
2021-02-23	14.6100	14.6100	14.6000	14.6000	0.000%	5,900	+34.384%
2021-02-19	14.6000	14.6000	14.6000	14.6000	0.000%	500	+34.384%
2021-02-18	14.5000	14.6000	14.5000	14.6000	+0.690%	1,700	+34.384%
2021-02-17	14.5000	14.5000	14.5000	14.5000	+0.694%	1,017	+35.310%
2021-02-16	14.2500	14.4000	14.2500	14.4000	+1.767%	1,450	+36.250%
2021-02-12	14.1000	14.2500	14.1000	14.1500	+0.355%	2,120	+38.657%
2021-02-10	13.9600	14.1000	13.9600	14.1000	+0.714%	905	+39.149%
2021-02-08	14.2000	14.2000	14.0000	14.0000	-0.709%	720	+40.143%
2021-02-05	13.9800	14.1000	13.9800	14.1000	+2.471%	4,200	+39.149%
2021-02-04	13.5800	13.7600	13.5800	13.7600	+1.926%	4,500	+42.587%
2021-02-03	13.4800	13.5000	13.4800	13.5000	+1.810%	1,388	+45.333%
2021-02-02	13.2500	13.2600	13.2500	13.2600	+0.075%	1,200	+47.964%
2021-02-01	13.2500	13.2500	13.2500	13.2500	0.000%	200	+48.075%
2021-01-29	13.2500	13.2500	13.2500	13.2500	-0.075%	100	+48.075%
2021-01-27	13.2500	13.2600	13.2500	13.2600	+0.837%	800	+47.964%
2021-01-22	13.1500	13.1500	13.1500	13.1500	0.000%	500	+49.202%
2021-01-21	13.1500	13.1500	13.1500	13.1500	+0.382%	1,100	+49.202%
2021-01-20	13.1000	13.1000	13.1000	13.1000	+0.847%	100	+49.771%
2021-01-18	13.0100	13.0100	12.9900	12.9900	-0.077%	500	+51.039%
2021-01-14	12.8500	13.0000	12.8500	13.0000	+1.961%	2,900	+50.923%
2021-01-13	12.7500	12.7500	12.7500	12.7500	0.000%	2,800	+53.882%
2021-01-12	12.7500	12.7500	12.7000	12.7500	0.000%	2,600	+53.882%
2021-01-11	12.7500	12.7500	12.7500	12.7500	0.000%	4,600	+53.882%
2021-01-08	12.7500	12.7500	12.6100	12.7500	0.000%	2,800	+53.882%
2021-01-07	12.5600	12.7500	12.5600	12.7500	+1.110%	2,700	+53.882%
2021-01-06	12.6100	12.6100	12.6100	12.6100	+0.880%	100	+55.591%
2020-12-31	12.5500	12.5500	12.4500	12.5000	+0.402%	700	+56.960%
2020-12-30	12.4500	12.4500	12.4500	12.4500	-0.400%	4,000	+57.590%
2020-12-29	12.4600	12.5000	12.4600	12.5000	+0.402%	1,300	+56.960%
2020-12-24	12.6000	12.6000	12.4500	12.4500	-0.797%	900	+57.590%
2020-12-23	12.4500	12.7500	12.4500	12.5500	+1.128%	5,400	+56.335%
2020-12-22	12.4100	12.4100	12.4000	12.4100	0.000%	1,200	+58.098%
2020-12-21	12.5500	12.5500	12.4100	12.4100	-1.508%	13,600	+58.098%
2020-12-18	12.5500	12.7500	12.4700	12.6000	+0.398%	5,100	+55.714%
2020-12-17	12.4700	12.5500	12.4700	12.5500	+0.803%	1,300	+56.335%
2020-12-16	12.4500	12.4500	12.4500	12.4500	0.000%	500	+57.590%
2020-12-15	12.4000	12.4500	12.4000	12.4500	+0.242%	1,700	+57.590%
2020-12-14	12.4400	12.4400	12.4200	12.4200	-1.818%	4,700	+57.971%
2020-12-11	12.7500	12.7500	12.6500	12.6500	-0.784%	400	+55.099%
2020-12-10	12.7500	12.7500	12.7500	12.7500	+3.239%	100	+53.882%
2020-12-09	12.5000	12.5000	12.3500	12.3500	0.000%	1,400	+58.866%
2020-12-08	12.3500	12.3500	12.3000	12.3500	0.000%	5,300	+58.866%
2020-12-07	12.2600	12.3500	12.2600	12.3500	+1.646%	810	+58.866%
2020-12-03	12.2500	12.2500	12.1000	12.1500	+1.674%	5,750	+61.481%
2020-12-02	11.9500	11.9500	11.8000	11.9500	+1.702%	9,500	+64.184%
2020-12-01	11.6500	11.7500	11.6500	11.7500	+1.293%	4,112	+66.979%
2020-11-30	11.5900	11.6000	11.5900	11.6000	-0.429%	300	+69.138%
2020-11-27	11.5200	11.6500	11.5200	11.6500	+1.128%	28,500	+68.412%
2020-11-25	11.5200	11.5200	11.5200	11.5200	+0.174%	400	+70.313%
2020-11-24	11.5000	11.5000	11.5000	11.5000	0.000%	1,200	+70.609%
2020-11-23	11.5000	11.5000	11.5000	11.5000	+1.232%	1,700	+70.609%
2020-11-20	11.3600	11.3600	11.3500	11.3600	-0.351%	1,400	+72.711%
2020-11-19	11.4000	11.4000	11.4000	11.4000	+0.796%	110	+72.105%
2020-11-18	11.3100	11.3100	11.3100	11.3100	+0.088%	1,000	+73.475%
2020-11-17	11.3000	11.3000	11.3000	11.3000	+0.444%	3,900	+73.628%
2020-11-16	11.2500	11.2500	11.2500	11.2500	+0.446%	500	+74.400%
2020-11-13	11.2000	11.2000	11.2000	11.2000	-3.030%	280	+75.179%
2020-11-11	11.5000	11.5600	11.5000	11.5500	+2.758%	4,500	+69.870%
2020-11-10	11.4000	11.4000	11.2400	11.2400	+2.182%	2,300	+74.555%
2020-11-09	10.9600	11.0000	10.9600	11.0000	+1.852%	600	+78.364%
2020-11-05	10.8000	10.8000	10.8000	10.8000	0.000%	800	+81.667%
2020-11-04	10.8000	10.8000	10.8000	10.8000	0.000%	700	+81.667%
2020-11-03	10.8100	10.8100	10.7400	10.8000	0.000%	4,100	+81.667%
2020-11-02	10.8000	10.8000	10.8000	10.8000	-0.917%	100	+81.667%
2020-10-30	10.9800	11.0000	10.9000	10.9000	-0.729%	2,700	+80.000%
2020-10-28	11.1500	11.1500	10.9800	10.9800	-2.400%	3,400	+78.689%
2020-10-26	11.2500	11.2500	11.2500	11.2500	0.000%	1,100	+74.400%
2020-10-23	11.2500	11.2500	11.2500	11.2500	-1.142%	100	+74.400%
2020-10-22	11.2900	11.3900	11.2500	11.3800	+1.156%	3,400	+72.408%
2020-10-20	11.2900	11.2900	11.2500	11.2500	0.000%	2,000	+74.400%
2020-10-14	11.2500	11.2500	11.2500	11.2500	+0.446%	1,371	+74.400%
2020-10-08	11.1500	11.2000	11.1500	11.2000	0.000%	2,800	+75.179%
2020-10-07	11.1700	11.2000	11.1700	11.2000	-0.885%	2,515	+75.179%
2020-10-06	11.3200	11.3200	11.3000	11.3000	0.000%	500	+73.628%
2020-10-01	11.3000	11.3000	11.3000	11.3000	0.000%	900	+73.628%
2020-09-30	11.3000	11.3000	11.3000	11.3000	-0.528%	1,000	+73.628%
2020-09-29	11.3600	11.3600	11.3600	11.3600	+0.531%	5,900	+72.711%
2020-09-25	11.3000	11.3000	11.3000	11.3000	-0.877%	400	+73.628%
2020-09-24	11.3500	11.4000	11.2000	11.4000	+0.441%	3,134	+72.105%
2020-09-23	11.3000	11.3500	11.3000	11.3500	+0.442%	7,300	+72.863%
2020-09-22	11.3000	11.3000	11.3000	11.3000	0.000%	2,600	+73.628%
2020-09-21	11.3900	11.3900	11.3000	11.3000	-0.790%	1,400	+73.628%
2020-09-18	11.3900	11.3900	11.3900	11.3900	0.000%	1,600	+72.256%
2020-09-17	11.3900	11.3900	11.3900	11.3900	0.000%	5,050	+72.256%
2020-09-16	11.3900	11.3900	11.3900	11.3900	+0.796%	650	+72.256%
2020-09-15	11.3000	11.3000	11.3000	11.3000	0.000%	2,400	+73.628%
2020-09-11	11.2200	11.3000	11.2000	11.3000	+0.893%	1,400	+73.628%
2020-09-10	11.7000	11.7000	11.2000	11.2000	-1.840%	1,520	+75.179%
2020-09-08	11.6500	11.6500	11.4100	11.4100	-2.060%	400	+71.954%
2020-09-04	11.6500	11.6500	11.6500	11.6500	-0.851%	200	+68.412%
2020-09-03	11.8000	11.9000	11.7500	11.7500	+2.085%	1,200	+66.979%
2020-09-02	11.8000	11.8000	11.5100	11.5100	-2.869%	7,200	+70.460%
2020-09-01	11.4500	11.8500	11.4500	11.8500	+3.947%	1,200	+65.570%
2020-08-31	11.4000	11.4000	11.4000	11.4000	+3.167%	200	+72.105%
2020-08-27	11.3000	11.3800	11.0500	11.0500	-1.339%	850	+77.557%
2020-08-26	10.9900	11.2000	10.9900	11.2000	+3.036%	950	+75.179%
2020-08-25	10.8700	10.8700	10.8600	10.8700	-0.275%	600	+80.497%
2020-08-20	11.0000	11.0000	10.8500	10.9000	+0.646%	1,151	+80.000%
2020-08-13	10.9000	10.9000	10.8300	10.8300	-1.545%	1,000	+81.163%
2020-08-12	11.0000	11.0000	11.0000	11.0000	0.000%	700	+78.364%
2020-08-11	10.8100	11.0000	10.8100	11.0000	+1.382%	6,970	+78.364%
2020-08-10	10.8000	10.8500	10.8000	10.8500	0.000%	20,100	+80.829%
2020-08-07	10.8500	10.8500	10.8500	10.8500	+0.463%	900	+80.829%
2020-08-06	10.7600	10.8000	10.7600	10.8000	0.000%	800	+81.667%
2020-08-05	10.8500	10.8500	10.8000	10.8000	+0.279%	26,650	+81.667%
2020-08-04	10.8000	10.8000	10.7700	10.7700	0.000%	2,400	+82.173%
2020-07-30	10.7700	10.7700	10.7700	10.7700	-0.278%	200	+82.173%
2020-07-29	10.7500	10.8000	10.7500	10.8000	+0.465%	4,600	+81.667%
2020-07-28	10.7500	10.7500	10.7500	10.7500	-0.463%	500	+82.512%
2020-07-27	10.8000	10.8000	10.8000	10.8000	0.000%	800	+81.667%
2020-07-24	10.8500	10.8500	10.8000	10.8000	-0.461%	5,410	+81.667%
2020-07-23	10.8700	10.8700	10.8500	10.8500	-1.364%	6,200	+80.829%
2020-07-22	11.0200	11.0200	11.0000	11.0000	-0.091%	3,500	+78.364%
2020-07-21	11.2000	11.2100	11.0100	11.0100	+0.091%	1,100	+78.202%
2020-07-20	11.1500	11.1500	11.0000	11.0000	-1.345%	4,100	+78.364%
2020-07-16	11.1100	11.1500	11.1100	11.1500	+8.252%	10,300	+75.964%
2020-07-14	10.3000	10.3000	10.3000	10.3000	+0.488%	1,100	+90.485%
2020-07-13	10.3500	10.3500	10.2500	10.2500	+0.490%	1,500	+91.415%
2020-07-10	10.3200	10.3200	10.2000	10.2000	-0.682%	22,000	+92.353%
2020-07-09	10.2800	10.2800	10.2700	10.2700	-0.581%	5,200	+91.042%
2020-07-08	10.5000	10.5000	10.3300	10.3300	-1.619%	3,400	+89.932%
2020-07-07	10.5000	10.5000	10.5000	10.5000	-0.943%	2,200	+86.857%
2020-07-06	10.5000	10.6500	10.5000	10.6000	+0.952%	2,475	+85.094%
2020-07-03	10.5000	10.5000	10.5000	10.5000	0.000%	100	+86.857%
2020-07-02	10.5000	10.5000	10.5000	10.5000	0.000%	250	+86.857%
2020-06-30	10.5000	10.5000	10.4000	10.5000	0.000%	3,719	+86.857%
2020-06-29	10.4500	10.5500	10.4500	10.5000	0.000%	5,300	+86.857%
2020-06-26	10.7600	10.7600	10.5000	10.5000	-2.416%	8,300	+86.857%
2020-06-25	10.9900	10.9900	10.7600	10.7600	-2.182%	1,300	+82.342%
2020-06-24	11.0500	11.0500	10.9900	11.0000	-0.452%	4,200	+78.364%
2020-06-23	11.1500	11.1500	11.0500	11.0500	-0.897%	4,400	+77.557%
2020-06-22	11.0500	11.2500	11.0500	11.1500	+1.364%	6,100	+75.964%
2020-06-19	11.0000	11.0000	11.0000	11.0000	+1.476%	1,000	+78.364%
2020-06-18	10.8400	10.8400	10.8400	10.8400	0.000%	300	+80.996%
2020-06-17	11.0000	11.2500	10.8400	10.8400	+0.370%	2,500	+80.996%
2020-06-11	11.0000	11.0000	10.7700	10.8000	-2.878%	8,300	+81.667%
2020-06-10	11.5000	11.5000	11.1200	11.1200	-1.156%	10,901	+76.439%
2020-06-09	11.2900	11.5100	11.2500	11.2500	+2.273%	29,682	+74.400%
2020-06-08	10.6000	11.0000	10.6000	11.0000	+4.762%	4,180	+78.364%
2020-06-05	10.3800	10.5000	10.3800	10.5000	+4.478%	4,400	+86.857%
2020-06-04	10.0800	10.0800	10.0400	10.0500	+0.500%	2,400	+95.224%
2020-06-03	9.9900	10.0000	9.9900	10.0000	+2.564%	505	+96.200%
2020-06-02	9.7800	9.7800	9.7500	9.7500	-0.102%	5,300	+101.231%
2020-06-01	9.9500	9.9500	9.7600	9.7600	-2.302%	1,805	+101.025%
2020-05-28	9.9900	9.9900	9.7700	9.9900	0.000%	2,100	+96.396%
2020-05-27	9.9900	9.9900	9.9900	9.9900	-3.942%	106	+96.396%
2020-05-26	9.9900	10.4000	9.9900	10.4000	+4.104%	950	+88.654%
2020-05-25	10.0200	10.0200	9.9900	9.9900	-2.537%	1,600	+96.396%
2020-05-22	10.0100	10.2500	9.9900	10.2500	+2.603%	2,200	+91.415%
2020-05-21	9.9100	9.9900	9.9000	9.9900	+0.807%	16,558	+96.396%
2020-05-20	10.0000	10.0000	9.9000	9.9100	-0.900%	2,121	+97.982%
2020-05-19	10.0000	10.0000	10.0000	10.0000	+2.041%	100	+96.200%
2020-05-15	9.6900	9.8500	9.6900	9.8000	-1.408%	2,835	+100.204%
2020-05-14	9.9400	9.9400	9.9400	9.9400	-1.584%	280	+97.384%
2020-05-13	10.3000	10.3000	10.1000	10.1000	-4.627%	1,100	+94.257%
2020-05-12	10.6000	10.6000	10.5900	10.5900	+2.220%	645	+85.269%
2020-05-08	10.3600	10.3600	10.3600	10.3600	-4.074%	530	+89.382%
2020-05-07	10.8000	10.8000	10.8000	10.8000	-1.818%	3,818	+81.667%
2020-05-05	11.0000	11.0000	11.0000	11.0000	+0.457%	3,100	+78.364%
2020-05-04	10.9900	11.0000	10.9500	10.9500	-0.905%	500	+79.178%
2020-05-01	11.0500	11.0500	11.0500	11.0500	+0.455%	800	+77.557%
2020-04-30	10.8800	11.1000	10.8800	11.0000	0.000%	8,896	+78.364%
2020-04-29	10.7800	11.0000	10.7800	11.0000	+2.804%	1,200	+78.364%
2020-04-28	10.7500	10.7500	10.7000	10.7000	+2.294%	1,200	+83.364%
2020-04-27	10.7500	10.7800	10.4600	10.4600	-1.321%	22,710	+87.572%
2020-04-24	10.6500	10.8000	10.5900	10.6000	-0.376%	12,165	+85.094%
2020-04-23	10.6400	10.6400	10.6400	10.6400	+1.333%	100	+84.398%
2020-04-21	10.7900	10.8500	10.5000	10.5000	0.000%	30,703	+86.857%
2020-04-20	10.5000	10.5000	10.5000	10.5000	+1.059%	500	+86.857%
2020-04-16	10.2700	10.3900	10.2700	10.3900	-5.545%	460	+88.835%
2020-04-14	10.6500	11.0000	10.6500	11.0000	+3.872%	400	+78.364%
2020-04-13	10.7800	10.7800	10.5900	10.5900	+0.857%	685	+85.269%
2020-04-09	10.5000	10.5000	10.5000	10.5000	0.000%	2,070	+86.857%
2020-04-08	10.4900	10.5000	10.4900	10.5000	0.000%	1,100	+86.857%
2020-04-07	11.5000	11.5000	10.4700	10.5000	+3.448%	3,775	+86.857%
2020-04-03	10.1500	10.1500	10.1500	10.1500	-1.932%	1,900	+93.300%
2020-03-30	10.3500	10.3600	10.3000	10.3500	0.000%	7,100	+89.565%
2020-03-27	10.0000	10.3500	10.0000	10.3500	-5.909%	51,430	+89.565%
2020-03-26	11.0000	11.0000	11.0000	11.0000	+4.862%	350	+78.364%
2020-03-25	10.0000	10.4900	10.0000	10.4900	+10.305%	15,900	+87.035%
2020-03-24	9.6800	9.6800	9.0300	9.5100	+5.667%	2,200	+106.309%
2020-03-23	9.7000	9.7000	9.0000	9.0000	-7.216%	42,910	+118.000%
2020-03-20	9.5000	9.7000	9.5000	9.7000	+4.865%	6,170	+102.268%
2020-03-19	8.6000	9.2500	8.6000	9.2500	+0.543%	39,640	+112.108%
2020-03-18	9.2000	9.2000	9.2000	9.2000	-6.694%	1,000	+113.261%
2020-03-17	9.0000	10.0000	9.0000	9.8600	+9.556%	38,800	+98.986%
2020-03-16	8.5100	9.0000	8.5000	9.0000	-5.263%	12,700	+118.000%
2020-03-13	9.9000	10.0000	9.4500	9.5000	-9.524%	4,100	+106.526%
2020-03-12	9.4900	10.6000	9.4600	10.5000	-6.750%	2,000	+86.857%
2020-03-11	11.2600	11.7000	11.2600	11.2600	-2.931%	9,800	+74.245%

.dark-mode .Dgn1bh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dgn1bh{ color: #333333; background-color: white; border: 2px solid #333333; }ENB-CENBRIDGE INC CUM REDEEM PFD SER Cstock TSE

ENB-C
ENBRIDGE INC CUM REDEEM PFD SER C
stock TSE