Dark

ENB-H
ENBRIDGE INC PREF SHRS H
stock TSE

Inactive

Aug 2, 2024

19.71CAD-0.705%(-0.14)5,907

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	19.8500	19.8900	19.7000	19.7100	-0.705%	5,907	0.000%
2024-08-01	19.6900	19.8500	19.6900	19.8500	+0.710%	12,536	-0.705%
2024-07-31	19.6200	19.7100	19.4500	19.7100	+0.510%	22,572	0.000%
2024-07-30	19.6100	19.6100	19.5800	19.6100	+0.204%	2,500	+0.510%
2024-07-29	19.8700	19.9400	19.5700	19.5700	-1.658%	6,859	+0.715%
2024-07-26	19.7100	20.1300	19.7100	19.9000	0.000%	6,908	-0.955%
2024-07-25	19.7500	19.9900	19.7500	19.9000	-0.400%	1,500	-0.955%
2024-07-24	20.0200	20.0200	19.9200	19.9800	+0.301%	1,700	-1.351%
2024-07-23	19.8000	19.9200	19.8000	19.9200	+0.606%	1,500	-1.054%
2024-07-22	19.8200	19.8300	19.7000	19.8000	+1.538%	3,700	-0.455%
2024-07-19	19.6100	19.6600	19.5000	19.5000	-1.266%	20,004	+1.077%
2024-07-18	19.6500	19.7500	19.6500	19.7500	+0.051%	1,100	-0.203%
2024-07-17	19.6500	19.7400	19.6000	19.7400	+0.458%	3,300	-0.152%
2024-07-16	19.6100	19.6500	19.6100	19.6500	+0.512%	300	+0.305%
2024-07-15	19.6300	19.7500	19.5500	19.5500	-0.408%	6,905	+0.818%
2024-07-12	19.5000	19.7000	19.5000	19.6300	+0.153%	5,800	+0.408%
2024-07-11	19.6800	19.6800	19.6000	19.6000	-0.051%	5,091	+0.561%
2024-07-10	19.4000	19.6500	19.4000	19.6100	+0.358%	8,337	+0.510%
2024-07-09	19.5400	19.5700	19.5000	19.5400	+0.411%	4,100	+0.870%
2024-07-08	19.3500	19.5000	19.3500	19.4600	+0.568%	22,576	+1.285%
2024-07-05	19.0500	19.3500	19.0500	19.3500	+1.362%	9,000	+1.860%
2024-07-04	19.0500	19.2000	19.0500	19.0900	+0.157%	10,600	+3.248%
2024-07-03	19.0500	19.1000	18.9200	19.0600	-0.105%	3,880	+3.410%
2024-07-02	18.9500	19.1700	18.9500	19.0800	+0.421%	5,100	+3.302%
2024-06-28	18.9400	19.0000	18.8200	19.0000	+1.496%	9,738	+3.737%
2024-06-27	18.5000	18.7200	18.5000	18.7200	+1.408%	3,117	+5.288%
2024-06-26	18.6400	18.6400	18.4500	18.4600	+0.599%	2,125	+6.771%
2024-06-25	18.4500	18.5900	18.3500	18.3500	-0.218%	4,240	+7.411%
2024-06-24	18.3800	18.3900	18.3800	18.3900	+1.884%	600	+7.178%
2024-06-21	18.2500	18.2500	18.0500	18.0500	-0.055%	6,920	+9.197%
2024-06-20	17.8900	18.0600	17.8800	18.0600	+1.518%	11,174	+9.136%
2024-06-19	17.9900	18.1000	17.7900	17.7900	-1.112%	5,719	+10.793%
2024-06-18	18.1200	18.1500	17.9900	17.9900	+1.238%	5,638	+9.561%
2024-06-17	18.3700	18.4000	17.7700	17.7700	-3.266%	10,806	+10.917%
2024-06-14	18.5000	18.5000	18.2700	18.3700	-0.703%	8,529	+7.295%
2024-06-13	18.6500	18.6900	18.5000	18.5000	-0.804%	35,485	+6.541%
2024-06-12	18.6600	18.7300	18.6500	18.6500	0.000%	6,700	+5.684%
2024-06-11	18.6600	18.7700	18.6500	18.6500	0.000%	5,258	+5.684%
2024-06-10	18.7000	18.7000	18.6500	18.6500	0.000%	1,435	+5.684%
2024-06-07	18.7400	18.7400	18.6500	18.6500	-0.480%	10,072	+5.684%
2024-06-06	18.9500	18.9500	18.7300	18.7400	-0.951%	4,965	+5.176%
2024-06-05	18.7400	18.9500	18.7300	18.9200	+0.638%	14,181	+4.175%
2024-06-04	18.7900	18.8500	18.7900	18.8000	+0.106%	4,527	+4.840%
2024-06-03	18.7400	18.7800	18.6500	18.7800	+0.428%	1,943	+4.952%
2024-05-31	18.7000	18.7000	18.6500	18.7000	-0.267%	2,638	+5.401%
2024-05-30	18.7000	18.7500	18.6600	18.7500	-0.319%	4,700	+5.120%
2024-05-29	18.7100	18.8200	18.7000	18.8100	-0.053%	2,200	+4.785%
2024-05-28	18.7500	18.8200	18.7200	18.8200	+0.534%	9,833	+4.729%
2024-05-27	18.6500	18.7200	18.5300	18.7200	+1.354%	23,134	+5.288%
2024-05-24	18.5000	18.6000	18.4700	18.4700	-0.699%	3,050	+6.714%
2024-05-23	18.5000	18.6000	18.5000	18.6000	+0.813%	4,593	+5.968%
2024-05-22	18.5400	18.5400	18.3900	18.4500	-0.485%	2,158	+6.829%
2024-05-21	18.4700	18.5400	18.3600	18.5400	+0.488%	6,104	+6.311%
2024-05-17	18.5500	18.5500	18.4500	18.4500	-0.324%	4,350	+6.829%
2024-05-16	18.7000	18.7400	18.5100	18.5100	-0.804%	39,037	+6.483%
2024-05-15	18.7900	18.7900	18.6200	18.6600	0.000%	1,700	+5.627%
2024-05-14	18.8200	18.8200	18.6500	18.6600	-1.530%	3,238	+5.627%
2024-05-13	18.8200	18.9600	18.8100	18.9500	+0.265%	12,620	+4.011%
2024-05-10	18.8200	18.9000	18.7600	18.9000	+0.372%	3,294	+4.286%
2024-05-09	18.8100	18.8900	18.8100	18.8300	+0.106%	31,139	+4.673%
2024-05-08	19.1000	19.1000	18.5300	18.8100	-1.518%	49,446	+4.785%
2024-05-07	19.2400	19.2400	19.0000	19.1000	0.000%	18,830	+3.194%
2024-05-06	19.0700	19.2100	19.0700	19.1000	+0.526%	5,609	+3.194%
2024-05-02	18.7500	19.0000	18.7500	19.0000	+1.604%	8,055	+3.737%
2024-05-01	18.5000	18.7500	18.5000	18.7000	+0.754%	9,811	+5.401%
2024-04-30	18.3900	18.5700	18.3700	18.5600	+0.651%	6,784	+6.196%
2024-04-29	18.3900	18.4400	18.3000	18.4400	+0.545%	42,157	+6.887%
2024-04-26	18.3400	18.3900	18.2900	18.3400	+0.219%	6,400	+7.470%
2024-04-24	18.3600	18.4500	18.2600	18.3000	-0.272%	8,428	+7.705%
2024-04-23	18.3500	18.4200	18.3500	18.3500	+0.658%	7,931	+7.411%
2024-04-22	18.3500	18.4000	18.2300	18.2300	+0.055%	5,500	+8.118%
2024-04-19	18.5900	18.5900	18.2000	18.2200	-0.924%	7,826	+8.178%
2024-04-18	18.3500	18.4000	18.3300	18.3900	+0.163%	3,717	+7.178%
2024-04-16	18.9700	18.9700	18.1200	18.3600	-0.054%	4,277	+7.353%
2024-04-15	18.5500	18.5500	18.3700	18.3700	-2.443%	2,371	+7.295%
2024-04-12	18.9000	18.9000	18.6100	18.8300	-0.738%	8,880	+4.673%
2024-04-11	18.7400	19.0000	18.6600	18.9700	+1.227%	15,888	+3.901%
2024-04-10	18.7900	18.7900	18.6600	18.7400	-0.794%	4,770	+5.176%
2024-04-08	18.8000	18.8900	18.8000	18.8900	+0.479%	3,130	+4.341%
2024-04-05	18.8000	18.9400	18.8000	18.8000	-0.212%	2,929	+4.840%
2024-04-04	18.9000	18.9000	18.8000	18.8400	+0.213%	2,390	+4.618%
2024-04-03	18.8000	18.8000	18.8000	18.8000	+0.106%	1,000	+4.840%
2024-04-02	18.8000	18.8000	18.7800	18.7800	-0.213%	4,820	+4.952%
2024-03-28	18.8800	18.9000	18.7800	18.8200	-0.318%	2,700	+4.729%
2024-03-27	18.8000	18.9100	18.8000	18.8800	+0.426%	1,965	+4.396%
2024-03-26	18.7600	18.9000	18.7500	18.8000	0.000%	7,100	+4.840%
2024-03-25	18.9200	18.9600	18.8000	18.8000	-0.529%	24,777	+4.840%
2024-03-22	19.0400	19.0400	18.9000	18.9000	-1.202%	4,823	+4.286%
2024-03-20	19.0000	19.1300	19.0000	19.1300	+1.324%	13,504	+3.032%
2024-03-19	18.9800	18.9800	18.8800	18.8800	-0.684%	2,849	+4.396%
2024-03-14	19.1400	19.1400	19.0000	19.0100	0.000%	2,247	+3.682%
2024-03-13	19.0500	19.1300	19.0100	19.0100	-0.315%	2,314	+3.682%
2024-03-12	19.2000	19.2000	19.0200	19.0700	-0.209%	3,820	+3.356%
2024-03-11	19.1000	19.1500	19.0900	19.1100	+0.315%	6,039	+3.140%
2024-03-07	19.1500	19.1600	19.0300	19.0500	-0.522%	5,806	+3.465%
2024-03-06	19.1300	19.1700	19.1300	19.1500	+0.789%	5,422	+2.924%
2024-03-04	19.1000	19.1700	19.0000	19.0000	-0.524%	10,308	+3.737%
2024-03-01	19.1900	19.1900	19.0300	19.1000	-0.365%	4,600	+3.194%
2024-02-29	19.1800	19.1800	19.0800	19.1700	+0.419%	7,657	+2.817%
2024-02-28	19.0700	19.0900	19.0500	19.0900	+0.105%	1,051	+3.248%
2024-02-27	19.1700	19.1700	19.0400	19.0700	+0.052%	5,328	+3.356%
2024-02-26	19.2100	19.2400	19.0600	19.0600	+0.527%	4,500	+3.410%
2024-02-23	19.1400	19.1500	18.9600	18.9600	-0.525%	5,886	+3.956%
2024-02-21	19.0000	19.0600	19.0000	19.0600	+0.580%	7,198	+3.410%
2024-02-20	19.1500	19.1500	18.9500	18.9500	-0.889%	2,550	+4.011%
2024-02-16	19.2000	19.2000	19.1200	19.1200	-0.520%	400	+3.086%
2024-02-15	18.7500	19.2200	18.7500	19.2200	-0.363%	9,017	+2.549%
2024-02-14	18.9100	19.2900	18.8200	19.2900	+0.469%	11,739	+2.177%
2024-02-13	19.0900	19.3500	19.0900	19.2000	-0.775%	6,570	+2.656%
2024-02-12	19.3500	19.4000	19.3100	19.3500	-0.258%	7,200	+1.860%
2024-02-09	19.4300	19.4500	19.3000	19.4000	+0.518%	10,300	+1.598%
2024-02-08	19.3900	19.3900	18.9900	19.3000	-0.720%	11,495	+2.124%
2024-02-07	19.4500	19.4500	19.2800	19.4400	+0.465%	5,200	+1.389%
2024-02-06	19.3000	19.3700	19.3000	19.3500	+0.363%	1,100	+1.860%
2024-02-05	19.4100	19.4500	19.2800	19.2800	-1.833%	4,530	+2.230%
2024-02-02	19.3900	19.6400	19.3800	19.6400	+1.237%	7,300	+0.356%
2024-02-01	19.3500	19.4600	19.3500	19.4000	+0.258%	12,750	+1.598%
2024-01-31	19.1600	19.3800	19.1600	19.3500	+0.311%	21,615	+1.860%
2024-01-30	19.1300	19.2900	19.1300	19.2900	+0.731%	7,950	+2.177%
2024-01-29	18.8500	19.1500	18.8500	19.1500	+1.592%	12,519	+2.924%
2024-01-26	18.8800	18.9400	18.7000	18.8500	+0.426%	9,900	+4.562%
2024-01-25	18.9000	18.9500	18.7700	18.7700	-0.424%	10,195	+5.008%
2024-01-24	18.8900	18.9000	18.8500	18.8500	0.000%	10,650	+4.562%
2024-01-23	18.7500	18.8500	18.7000	18.8500	+0.748%	9,615	+4.562%
2024-01-22	18.8000	18.8000	18.7100	18.7100	+0.053%	3,100	+5.345%
2024-01-19	18.7800	18.9000	18.7000	18.7000	-0.848%	27,164	+5.401%
2024-01-18	18.9200	18.9200	18.7700	18.8600	-0.264%	8,805	+4.507%
2024-01-17	18.9200	18.9700	18.9100	18.9100	+0.053%	25,333	+4.231%
2024-01-16	18.9000	18.9500	18.8900	18.9000	-0.211%	4,325	+4.286%
2024-01-15	18.9000	18.9400	18.8700	18.9400	+0.053%	4,700	+4.065%
2024-01-12	18.9200	18.9300	18.8300	18.9300	+0.745%	1,500	+4.120%
2024-01-11	18.8500	18.8500	18.7900	18.7900	-0.318%	3,044	+4.896%
2024-01-10	18.8100	18.8500	18.8000	18.8500	0.000%	9,159	+4.562%
2024-01-09	18.8300	18.9100	18.7700	18.8500	-0.475%	5,463	+4.562%
2024-01-08	18.7300	18.9400	18.7300	18.9400	+1.013%	2,723	+4.065%
2024-01-05	18.7500	18.7500	18.6200	18.7500	+0.267%	6,009	+5.120%
2024-01-04	18.6300	18.7500	18.6300	18.7000	+0.376%	4,700	+5.401%
2024-01-03	18.6000	18.7000	18.6000	18.6300	+0.323%	7,632	+5.797%
2024-01-02	18.7000	18.7000	18.5400	18.5700	-1.013%	22,700	+6.139%
2023-12-29	18.6700	18.7800	18.6700	18.7600	+0.375%	3,625	+5.064%
2023-12-28	18.6000	18.6900	18.5500	18.6900	+0.484%	5,272	+5.457%
2023-12-27	18.6100	18.7000	18.6000	18.6000	-0.747%	2,400	+5.968%
2023-12-22	18.6100	18.8100	18.6100	18.7400	+0.429%	9,950	+5.176%
2023-12-21	18.5200	18.6600	18.5100	18.6600	+0.865%	1,725	+5.627%
2023-12-20	18.7000	18.8700	18.3800	18.5000	-0.162%	10,324	+6.541%
2023-12-19	18.4700	18.6000	18.3700	18.5300	-0.108%	12,925	+6.368%
2023-12-18	18.4500	18.6000	18.4500	18.5500	+0.379%	16,881	+6.253%
2023-12-15	18.3100	18.4800	18.3100	18.4800	+0.380%	20,727	+6.656%
2023-12-14	17.9800	18.4100	17.9800	18.4100	+2.964%	16,661	+7.061%
2023-12-13	17.9000	17.9400	17.7700	17.8800	+0.676%	7,923	+10.235%
2023-12-12	18.2000	18.2000	17.7600	17.7600	-1.607%	9,260	+10.980%
2023-12-08	17.7100	18.0500	17.6900	18.0500	+1.404%	18,297	+9.197%
2023-12-07	18.5000	18.5000	17.7300	17.8000	-1.440%	4,300	+10.730%
2023-12-06	17.9600	18.1500	17.9600	18.0600	+0.557%	7,112	+9.136%
2023-12-05	17.8900	17.9900	17.8200	17.9600	+0.391%	4,097	+9.744%
2023-12-04	18.0000	18.1500	17.8900	17.8900	-1.106%	7,710	+10.173%
2023-12-01	17.8000	18.1300	17.8000	18.0900	+2.203%	7,654	+8.955%
2023-11-30	17.8000	17.8000	17.7000	17.7000	-0.729%	3,692	+11.356%
2023-11-29	17.7600	17.9100	17.7600	17.8300	+0.451%	2,000	+10.544%
2023-11-28	17.7400	17.8000	17.7400	17.7500	+0.339%	2,900	+11.042%
2023-11-27	17.9200	17.9300	17.3100	17.6900	-1.283%	3,874	+11.419%
2023-11-24	17.8800	17.9200	17.8800	17.9200	+0.168%	1,000	+9.989%
2023-11-23	17.7700	17.9400	17.7700	17.8900	+1.995%	7,470	+10.173%
2023-11-22	17.1500	17.6500	17.1500	17.5400	+1.329%	5,655	+12.372%
2023-11-21	17.2500	17.3100	17.2500	17.3100	-0.231%	2,868	+13.865%
2023-11-20	17.1800	17.3500	17.1700	17.3500	+0.755%	7,230	+13.602%
2023-11-17	17.1500	17.2400	17.1500	17.2200	+0.643%	4,330	+14.460%
2023-11-16	16.9800	17.2500	16.9800	17.1100	-0.349%	12,950	+15.196%
2023-11-15	17.0000	17.1700	17.0000	17.1700	+1.059%	4,251	+14.793%
2023-11-14	17.1100	17.1100	16.9400	16.9900	-1.450%	7,700	+16.009%
2023-11-13	17.1300	17.3000	17.1300	17.2400	+0.349%	4,283	+14.327%
2023-11-10	17.3400	17.3500	17.1800	17.1800	-1.037%	9,382	+14.726%
2023-11-09	17.5000	17.5000	17.2800	17.3600	-1.308%	13,055	+13.537%
2023-11-08	17.5000	17.5900	17.3700	17.5900	+0.976%	7,531	+12.052%
2023-11-07	17.3000	17.4200	17.3000	17.4200	+1.279%	7,300	+13.146%
2023-11-06	17.2500	17.4100	17.2000	17.2000	+0.175%	5,133	+14.593%
2023-11-03	17.2400	17.2500	17.1400	17.1700	+1.000%	15,173	+14.793%
2023-11-02	16.7100	17.0700	16.7100	17.0000	+2.719%	9,094	+15.941%
2023-11-01	16.3200	16.6200	16.3200	16.5500	+0.425%	13,845	+19.094%
2023-10-31	16.1000	16.4800	16.0900	16.4800	+2.936%	14,084	+19.600%
2023-10-30	15.9300	16.1000	15.9300	16.0100	+0.629%	4,613	+23.111%
2023-10-27	15.8300	15.9400	15.8200	15.9100	+0.126%	6,670	+23.884%
2023-10-26	15.8200	15.8900	15.8000	15.8900	+0.252%	8,580	+24.040%
2023-10-25	16.0400	16.0400	15.8000	15.8500	-1.185%	10,729	+24.353%
2023-10-24	16.1000	16.1100	16.0400	16.0400	-0.125%	5,075	+22.880%
2023-10-23	16.1100	16.1500	16.0600	16.0600	-0.248%	5,311	+22.727%
2023-10-20	16.2500	16.2500	16.1000	16.1000	-0.433%	54,515	+22.422%
2023-10-19	16.1700	16.2600	16.1700	16.1700	-0.185%	11,333	+21.892%
2023-10-18	16.4600	16.4700	16.2000	16.2000	-1.878%	24,157	+21.667%
2023-10-17	16.4400	16.5150	16.4300	16.5100	+0.121%	16,152	+19.382%
2023-10-16	16.5000	16.5300	16.4700	16.4900	+0.121%	9,987	+19.527%
2023-10-13	16.4500	16.5000	16.4500	16.4700	+0.243%	16,297	+19.672%
2023-10-12	16.6000	16.6500	16.4200	16.4300	-0.905%	13,034	+19.963%
2023-10-11	16.5300	16.6400	16.4300	16.5800	+0.607%	7,542	+18.878%
2023-10-10	16.4000	16.5100	16.3500	16.4800	+0.488%	11,200	+19.600%
2023-10-06	16.3500	16.4000	16.2400	16.4000	+0.306%	4,800	+20.183%
2023-10-05	16.3500	16.3500	16.3200	16.3500	+0.615%	10,617	+20.550%
2023-10-04	16.3100	16.3500	16.2500	16.2500	-0.062%	8,466	+21.292%
2023-10-03	16.3850	16.4100	16.2600	16.2600	-1.215%	6,441	+21.218%
2023-10-02	16.5300	16.5300	16.4500	16.4600	+0.244%	8,614	+19.745%
2023-09-29	16.5300	16.5300	16.4200	16.4200	0.000%	6,987	+20.037%
2023-09-28	16.4000	16.5000	16.4000	16.4200	+0.860%	5,862	+20.037%
2023-09-27	16.4600	16.5100	16.2000	16.2800	-1.393%	12,045	+21.069%
2023-09-26	16.5000	16.5500	16.4600	16.5100	+0.091%	7,100	+19.382%
2023-09-25	16.5400	16.5400	16.4500	16.4950	-0.030%	9,383	+19.491%
2023-09-22	16.6000	16.6000	16.5000	16.5000	-0.602%	13,782	+19.455%
2023-09-21	16.5800	16.6300	16.5300	16.6000	+0.545%	13,120	+18.735%
2023-09-20	16.6000	16.6000	16.5100	16.5100	-0.542%	4,681	+19.382%
2023-09-19	16.7000	16.7000	16.6000	16.6000	-0.599%	4,260	+18.735%
2023-09-18	16.7000	16.7300	16.6000	16.7000	0.000%	7,500	+18.024%
2023-09-15	16.7500	16.7500	16.7000	16.7000	-0.299%	4,432	+18.024%
2023-09-14	16.7500	16.7500	16.6700	16.7500	+0.299%	2,283	+17.672%
2023-09-13	16.7000	16.8000	16.7000	16.7000	0.000%	15,904	+18.024%
2023-09-12	16.9000	16.9000	16.6800	16.7000	-1.066%	15,415	+18.024%
2023-09-11	16.9500	16.9500	16.8800	16.8800	-0.472%	6,502	+16.765%
2023-09-08	16.9500	16.9800	16.9100	16.9600	+0.236%	3,348	+16.215%
2023-09-07	17.0400	17.1000	16.9100	16.9200	-0.704%	11,740	+16.489%
2023-09-06	17.2400	17.2400	17.0400	17.0400	-1.103%	4,456	+15.669%
2023-09-05	17.4500	17.4500	17.2200	17.2300	-1.543%	5,961	+14.393%
2023-09-01	17.1700	17.5000	17.0300	17.5000	+2.339%	11,411	+12.629%
2023-08-31	17.2900	17.3000	17.0100	17.1000	-1.270%	6,380	+15.263%
2023-08-30	17.3100	17.3600	17.1100	17.3200	+0.348%	28,291	+13.799%
2023-08-29	17.1900	17.2900	17.1600	17.2600	+0.232%	13,050	+14.195%
2023-08-28	17.1600	17.3000	17.1100	17.2200	+0.233%	19,500	+14.460%
2023-08-25	16.8800	17.1800	16.7300	17.1800	+0.703%	44,001	+14.726%
2023-08-24	17.1000	17.1500	17.0600	17.0600	-0.292%	15,470	+15.533%
2023-08-23	17.0200	17.2000	17.0000	17.1100	+2.027%	8,350	+15.196%
2023-08-22	17.3200	17.3500	16.7700	16.7700	-3.676%	5,671	+17.531%
2023-08-21	17.4500	17.4600	17.3100	17.4100	0.000%	10,989	+13.211%
2023-08-18	17.3900	17.4500	17.3500	17.4100	+0.346%	19,163	+13.211%
2023-08-17	17.4500	17.4500	17.3200	17.3500	-0.687%	8,970	+13.602%
2023-08-16	17.4500	17.5200	17.4500	17.4700	+0.115%	7,200	+12.822%
2023-08-15	17.7500	17.7500	17.4500	17.4500	-1.412%	11,920	+12.951%
2023-08-14	17.8900	17.8900	17.7000	17.7000	-1.612%	5,825	+11.356%
2023-08-11	18.0600	18.1500	17.8800	17.9900	-0.332%	9,500	+9.561%
2023-08-10	17.8800	18.0800	17.8800	18.0500	+1.348%	19,100	+9.197%
2023-08-09	18.0100	18.1000	17.8100	17.8100	-1.165%	15,121	+10.668%
2023-08-08	17.9800	18.0500	17.9500	18.0200	+0.111%	16,750	+9.378%
2023-08-04	17.8900	18.0000	17.8900	18.0000	+1.124%	23,641	+9.500%
2023-08-03	17.9200	17.9200	17.8000	17.8000	+0.565%	25,533	+10.730%
2023-08-02	17.6500	17.7300	17.6400	17.7000	+0.283%	6,883	+11.356%
2023-08-01	17.6200	17.6500	17.6200	17.6500	+0.685%	6,905	+11.671%
2023-07-31	17.5500	17.6000	17.5300	17.5300	-0.114%	4,800	+12.436%
2023-07-28	17.4500	17.6200	17.3500	17.5500	+1.211%	16,894	+12.308%
2023-07-27	17.3000	17.4300	17.3000	17.3400	+0.580%	34,563	+13.668%
2023-07-26	17.2500	17.3400	17.2400	17.2400	+0.233%	11,984	+14.327%
2023-07-25	17.3500	17.3500	17.1500	17.2000	0.000%	30,605	+14.593%
2023-07-24	17.2300	17.2500	17.1500	17.2000	0.000%	7,200	+14.593%
2023-07-21	17.2400	17.2500	17.1500	17.2000	-0.058%	18,602	+14.593%
2023-07-20	17.1100	17.2100	17.1000	17.2100	+0.761%	8,100	+14.526%
2023-07-19	17.1000	17.1900	17.0500	17.0800	-0.117%	7,154	+15.398%
2023-07-18	16.9900	17.1100	16.9400	17.1000	+1.183%	17,850	+15.263%
2023-07-14	16.9200	17.0000	16.9000	16.9000	-0.647%	3,700	+16.627%
2023-07-13	17.4700	17.4700	16.8900	17.0100	0.000%	4,900	+15.873%
2023-07-12	17.0000	17.0100	16.8500	17.0100	0.000%	5,900	+15.873%
2023-07-11	16.8500	17.0100	16.8500	17.0100	+0.890%	4,813	+15.873%
2023-07-10	16.9100	17.0000	16.8500	16.8600	-0.237%	3,290	+16.904%
2023-07-07	16.8500	17.4900	16.8500	16.9000	+0.297%	12,500	+16.627%
2023-07-06	16.8600	16.9600	16.8500	16.8500	-0.296%	8,900	+16.973%
2023-07-05	16.9000	16.9000	16.8300	16.9000	0.000%	2,500	+16.627%
2023-07-04	16.8800	17.0000	16.8800	16.9000	+0.896%	4,000	+16.627%
2023-06-30	16.9000	16.9000	16.7500	16.7500	+0.239%	4,900	+17.672%
2023-06-29	16.7000	16.7600	16.6900	16.7100	+0.060%	7,700	+17.953%
2023-06-28	16.7600	16.7600	16.7000	16.7000	-0.417%	20,929	+18.024%
2023-06-27	16.7000	16.8500	16.7000	16.7700	+0.119%	5,500	+17.531%
2023-06-26	16.8500	16.8900	16.7500	16.7500	-0.298%	3,620	+17.672%
2023-06-23	16.8900	16.9000	16.8000	16.8000	-0.768%	13,225	+17.321%
2023-06-22	17.0000	17.0800	16.9000	16.9300	-0.412%	11,500	+16.421%
2023-06-21	17.1400	17.1400	17.0000	17.0000	-0.468%	54,335	+15.941%
2023-06-20	17.4500	17.4500	17.0800	17.0800	-1.952%	1,600	+15.398%
2023-06-16	17.4000	17.4600	17.4000	17.4200	-0.229%	2,800	+13.146%
2023-06-15	17.3900	17.4600	17.3300	17.4600	0.000%	3,900	+12.887%
2023-06-14	17.0700	17.5100	17.0700	17.4600	+2.706%	5,259	+12.887%
2023-06-13	16.9300	17.0000	16.9000	17.0000	+0.592%	4,200	+15.941%
2023-06-12	16.9600	16.9900	16.9000	16.9000	+0.237%	4,410	+16.627%
2023-06-09	17.0000	17.1100	16.8600	16.8600	-0.765%	3,866	+16.904%
2023-06-08	16.7000	17.0100	16.7000	16.9900	+2.103%	13,500	+16.009%
2023-06-07	16.4100	16.6400	16.4100	16.6400	+1.402%	4,700	+18.450%
2023-06-06	16.4000	16.4300	16.4000	16.4100	+0.860%	6,500	+20.110%
2023-06-05	16.2700	16.2700	16.2700	16.2700	-0.061%	300	+21.143%
2023-06-02	16.1600	16.2800	16.1600	16.2800	+0.743%	5,700	+21.069%
2023-06-01	16.1000	16.1600	16.0400	16.1600	+0.373%	3,821	+21.968%
2023-05-31	15.9300	16.1000	15.9200	16.1000	+0.124%	23,350	+22.422%
2023-05-30	16.0800	16.0800	16.0800	16.0800	+2.030%	500	+22.575%
2023-05-29	15.7500	15.8500	15.7500	15.7600	-0.316%	10,140	+25.063%
2023-05-26	15.7600	15.8800	15.7500	15.8100	+0.381%	96,100	+24.668%
2023-05-25	15.9000	16.0000	15.7500	15.7500	-0.694%	1,920	+25.143%
2023-05-24	16.1500	16.1600	15.8300	15.8600	-0.564%	10,737	+24.275%
2023-05-23	16.1900	16.1900	15.9500	15.9500	0.000%	1,100	+23.574%
2023-05-19	16.0550	16.1900	15.9100	15.9500	+0.886%	9,200	+23.574%
2023-05-18	15.4900	15.8500	15.4900	15.8100	+0.958%	3,169	+24.668%
2023-05-17	15.4500	15.7200	15.4500	15.6600	+1.294%	4,241	+25.862%
2023-05-16	15.5300	15.6100	15.4600	15.4600	-0.258%	7,400	+27.490%
2023-05-15	15.6100	15.6100	15.5000	15.5000	-0.322%	2,254	+27.161%
2023-05-12	15.7500	15.7500	15.5500	15.5500	-2.385%	4,768	+26.752%
2023-05-11	16.0000	16.0000	15.9000	15.9300	+0.695%	4,200	+23.729%
2023-05-10	16.0000	16.0000	15.8200	15.8200	-1.001%	1,200	+24.589%
2023-05-09	15.8500	15.9900	15.7500	15.9800	+0.503%	9,567	+23.342%
2023-05-08	15.8400	16.0000	15.8400	15.9000	-0.625%	6,500	+23.962%
2023-05-05	15.8900	16.0100	15.8700	16.0000	+1.846%	6,200	+23.188%
2023-05-04	15.9000	15.9000	15.7100	15.7100	-0.883%	8,200	+25.461%
2023-05-03	15.6500	15.8500	15.6000	15.8500	+0.827%	4,800	+24.353%
2023-05-02	15.7600	15.7600	15.6600	15.7200	-0.820%	7,200	+25.382%
2023-05-01	16.0800	16.0800	15.8000	15.8500	+0.190%	4,405	+24.353%
2023-04-28	15.9000	15.9000	15.8200	15.8200	-0.753%	1,100	+24.589%
2023-04-27	15.8400	15.9400	15.8400	15.9400	+2.114%	5,000	+23.651%
2023-04-26	15.8600	15.9000	15.5700	15.6100	-1.824%	16,213	+26.265%
2023-04-25	15.8600	16.0700	15.8600	15.9000	-0.313%	5,000	+23.962%
2023-04-24	15.8200	16.1100	15.8200	15.9500	-1.300%	6,053	+23.574%
2023-04-21	16.0000	16.1600	16.0000	16.1600	-0.185%	9,305	+21.968%
2023-04-20	16.2900	16.2900	16.1900	16.1900	+0.559%	600	+21.742%
2023-04-19	15.9000	16.1000	15.8500	16.1000	+1.899%	12,400	+22.422%
2023-04-18	15.8800	15.8800	15.7500	15.8000	0.000%	3,008	+24.747%
2023-04-17	15.7700	15.8000	15.7700	15.8000	+0.190%	1,030	+24.747%
2023-04-14	15.8000	15.8500	15.7200	15.7700	+0.446%	3,414	+24.984%
2023-04-13	15.7600	15.8000	15.6600	15.7000	-0.254%	4,734	+25.541%
2023-04-12	15.5500	15.7400	15.4300	15.7400	+1.352%	15,212	+25.222%
2023-04-11	15.5500	15.5500	15.3500	15.5300	-0.064%	12,575	+26.916%
2023-04-10	15.3000	15.5600	15.2100	15.5400	+1.238%	6,700	+26.834%
2023-04-06	15.5100	15.5100	15.3000	15.3500	-1.032%	4,200	+28.404%
2023-04-05	15.5000	15.6000	15.5000	15.5100	-1.399%	3,081	+27.079%
2023-04-04	15.8800	15.8800	15.6500	15.7300	+0.833%	4,440	+25.302%
2023-04-03	15.5700	15.6600	15.3100	15.6000	+1.629%	17,518	+26.346%
2023-03-31	15.4000	15.7000	15.3100	15.3500	-0.454%	43,112	+28.404%
2023-03-30	15.6900	15.6900	15.4200	15.4200	-1.027%	4,997	+27.821%
2023-03-29	15.5500	15.5800	15.2600	15.5800	+1.498%	7,718	+26.508%
2023-03-28	15.3700	15.3900	15.3400	15.3500	-0.130%	23,700	+28.404%
2023-03-27	15.3700	15.3700	15.2700	15.3700	0.000%	5,930	+28.237%
2023-03-24	15.6300	15.6300	15.2600	15.3700	-1.852%	2,966	+28.237%
2023-03-23	15.6200	15.7000	15.6200	15.6600	+0.578%	7,300	+25.862%
2023-03-22	15.6800	15.7000	15.5700	15.5700	-0.828%	8,990	+26.590%
2023-03-21	15.6600	15.7000	15.6600	15.7000	+0.128%	10,900	+25.541%
2023-03-20	15.7000	15.7000	15.6500	15.6800	-0.885%	3,600	+25.702%
2023-03-17	15.7500	15.8200	15.5000	15.8200	+0.764%	1,650	+24.589%
2023-03-16	15.3000	15.7400	15.2600	15.7000	+2.951%	7,473	+25.541%
2023-03-15	16.0500	16.0500	15.0700	15.2500	-4.688%	8,323	+29.246%
2023-03-14	16.1100	16.1200	16.0000	16.0000	-0.621%	10,007	+23.188%
2023-03-13	16.0800	16.2200	16.0800	16.1000	-2.306%	2,023	+22.422%
2023-03-10	16.4100	16.4800	16.2900	16.4800	-0.182%	9,527	+19.600%
2023-03-09	16.8300	16.8300	16.5100	16.5100	-0.302%	4,661	+19.382%
2023-03-08	16.7500	16.7500	16.5600	16.5600	-1.193%	8,381	+19.022%
2023-03-07	16.8800	16.8800	16.7600	16.7600	-0.475%	3,300	+17.601%
2023-03-06	16.9600	16.9600	16.8400	16.8400	-0.999%	1,730	+17.043%
2023-03-03	17.0800	17.0800	16.9500	17.0100	+0.591%	3,900	+15.873%
2023-03-02	16.9500	17.0000	16.8200	16.9100	0.000%	2,500	+16.558%
2023-03-01	16.7700	17.2400	16.7700	16.9100	+0.835%	3,244	+16.558%
2023-02-28	17.0000	17.0000	16.7700	16.7700	-0.945%	4,167	+17.531%
2023-02-27	16.9300	16.9600	16.9100	16.9300	+0.415%	28,605	+16.421%
2023-02-24	16.8700	16.9600	16.8600	16.8600	-0.237%	3,400	+16.904%
2023-02-23	16.8200	16.9000	16.8100	16.9000	-0.354%	4,649	+16.627%
2023-02-22	16.8200	16.9600	16.8000	16.9600	+0.653%	4,700	+16.215%
2023-02-21	16.8800	16.8800	16.8000	16.8500	-0.178%	2,800	+16.973%
2023-02-17	17.0000	17.0000	16.8800	16.8800	-0.589%	5,905	+16.765%
2023-02-16	16.8200	17.0000	16.8200	16.9800	+1.071%	3,400	+16.078%
2023-02-15	16.8000	16.8000	16.8000	16.8000	+0.599%	700	+17.321%
2023-02-14	16.7600	16.8500	16.6700	16.7000	-1.242%	4,349	+18.024%
2023-02-13	17.0000	17.0000	16.8400	16.9100	-0.059%	2,691	+16.558%
2023-02-10	16.9500	17.0000	16.9200	16.9200	0.000%	4,100	+16.489%
2023-02-09	16.9100	16.9800	16.9100	16.9200	-0.118%	5,186	+16.489%
2023-02-08	16.7500	16.9400	16.7500	16.9400	+0.654%	1,680	+16.352%
2023-02-07	16.8500	17.0000	16.8300	16.8300	+1.386%	1,100	+17.112%
2023-02-06	16.5900	16.6000	16.5900	16.6000	+0.912%	710	+18.735%
2023-02-03	16.5000	16.7000	16.4500	16.4500	-0.303%	870	+19.818%
2023-02-02	16.5900	16.6300	16.5000	16.5000	-0.722%	3,872	+19.455%
2023-02-01	16.6300	16.7000	16.6200	16.6200	-1.482%	12,418	+18.592%
2023-01-31	16.5500	16.8700	16.4900	16.8700	+1.934%	2,007	+16.835%
2023-01-30	16.5000	16.6000	16.5000	16.5500	+1.100%	3,076	+19.094%
2023-01-27	16.2500	16.4800	16.2500	16.3700	+0.553%	4,400	+20.403%
2023-01-26	16.2500	16.2800	16.2500	16.2800	+0.993%	1,411	+21.069%
2023-01-25	16.2000	16.2500	16.1200	16.1200	-0.800%	5,562	+22.270%

.dark-mode .pZB8qX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pZB8qX{ color: #333333; background-color: white; border: 2px solid #333333; }ENB-HENBRIDGE INC PREF SHRS Hstock TSE

ENB-H
ENBRIDGE INC PREF SHRS H
stock TSE