Dark

ENB-J
ENBRIDGE INC PREF SERIES 7
stock TSE

Inactive

Aug 2, 2024

19.51CAD-0.914%(-0.18)5,980

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	19.5300	19.7600	19.5000	19.5100	-0.914%	5,980	0.000%
2024-08-01	19.4900	19.7000	19.4900	19.6900	+0.357%	24,247	-0.914%
2024-07-31	19.3300	19.6200	19.3100	19.6200	+0.153%	17,779	-0.561%
2024-07-30	19.6100	19.6500	19.4000	19.5900	+0.102%	7,809	-0.408%
2024-07-29	19.7600	19.7600	19.5700	19.5700	-1.112%	6,040	-0.307%
2024-07-26	19.7100	19.8600	19.7100	19.7900	-0.051%	210,153	-1.415%
2024-07-25	19.7800	19.8200	19.7700	19.8000	+0.152%	13,300	-1.465%
2024-07-24	19.7800	19.8200	19.7700	19.7700	+0.867%	8,200	-1.315%
2024-07-22	19.7500	19.7600	19.6000	19.6000	+0.616%	4,200	-0.459%
2024-07-19	19.5200	19.5900	19.4800	19.4800	0.000%	32,290	+0.154%
2024-07-18	19.5500	19.5500	19.4800	19.4800	-0.154%	1,696	+0.154%
2024-07-17	19.5600	19.5600	19.5000	19.5100	-0.256%	9,792	0.000%
2024-07-16	19.5700	19.5700	19.5600	19.5600	-0.051%	800	-0.256%
2024-07-15	19.5600	19.5700	19.5500	19.5700	-0.204%	6,600	-0.307%
2024-07-12	19.7300	19.7300	19.6100	19.6100	+0.204%	6,752	-0.510%
2024-07-11	19.6300	19.6300	19.5000	19.5700	-0.255%	28,726	-0.307%
2024-07-10	19.4900	19.6200	19.4200	19.6200	+0.874%	4,850	-0.561%
2024-07-09	19.4000	19.4500	19.3900	19.4500	+0.569%	19,600	+0.308%
2024-07-08	19.2300	19.3900	19.2100	19.3400	+0.992%	12,177	+0.879%
2024-07-05	19.1200	19.1500	19.0900	19.1500	+0.157%	5,400	+1.880%
2024-07-04	19.0000	19.1200	18.9700	19.1200	+0.685%	66,667	+2.040%
2024-07-03	18.8800	19.0400	18.8500	18.9900	+0.264%	2,748	+2.738%
2024-07-02	18.8200	18.9500	18.8200	18.9400	+0.106%	8,066	+3.010%
2024-06-28	18.7000	18.9200	18.7000	18.9200	+1.448%	6,075	+3.118%
2024-06-27	18.6200	18.6900	18.5100	18.6500	-0.214%	19,000	+4.611%
2024-06-26	18.4200	18.6900	18.4100	18.6900	+2.131%	2,697	+4.387%
2024-06-25	18.2500	18.4200	18.2500	18.3000	+0.660%	11,524	+6.612%
2024-06-24	18.0600	18.2000	18.0600	18.1800	+1.225%	7,900	+7.316%
2024-06-21	18.0100	18.1000	17.9300	17.9600	+0.279%	2,630	+8.630%
2024-06-20	17.9000	18.0100	17.8000	17.9100	+0.561%	13,356	+8.934%
2024-06-19	18.0600	18.0600	17.7600	17.8100	-0.780%	7,553	+9.545%
2024-06-18	18.5500	18.5600	17.9500	17.9500	+0.560%	4,756	+8.691%
2024-06-17	18.1600	18.1700	17.8500	17.8500	-1.653%	11,463	+9.300%
2024-06-14	18.2000	18.2800	18.1200	18.1500	-0.329%	11,241	+7.493%
2024-06-13	18.4500	18.4600	18.2100	18.2100	-2.202%	45,826	+7.139%
2024-06-12	18.4500	18.6200	18.4000	18.6200	+1.141%	30,136	+4.780%
2024-06-11	18.5000	18.5000	18.4100	18.4100	-0.163%	2,400	+5.975%
2024-06-10	18.4300	18.4800	18.4100	18.4400	+0.326%	3,850	+5.803%
2024-06-07	18.5000	18.5200	18.3800	18.3800	-0.756%	5,200	+6.148%
2024-06-06	18.5200	18.6100	18.5200	18.5200	-0.590%	8,087	+5.346%
2024-06-05	18.5900	18.6500	18.5900	18.6300	+0.161%	6,000	+4.724%
2024-06-04	18.4800	18.6500	18.4800	18.6000	0.000%	55,591	+4.892%
2024-06-03	18.7000	18.7000	18.5400	18.6000	0.000%	5,500	+4.892%
2024-05-31	18.6000	18.6300	18.6000	18.6000	-0.054%	2,600	+4.892%
2024-05-30	18.6300	18.6300	18.5500	18.6100	-0.107%	7,268	+4.836%
2024-05-29	18.7000	18.7500	18.6300	18.6300	-0.481%	2,900	+4.724%
2024-05-28	18.8000	18.8000	18.6200	18.7200	-0.426%	2,100	+4.220%
2024-05-27	18.6400	18.8000	18.6200	18.8000	+0.750%	20,235	+3.777%
2024-05-24	18.6200	18.6800	18.6100	18.6600	-0.107%	3,100	+4.555%
2024-05-23	18.5300	18.6800	18.5200	18.6800	+0.918%	6,536	+4.443%
2024-05-22	18.6400	18.6400	18.5100	18.5100	-0.216%	2,275	+5.402%
2024-05-21	18.6000	18.6000	18.5400	18.5500	-0.269%	2,738	+5.175%
2024-05-17	18.6100	18.6100	18.6000	18.6000	0.000%	2,992	+4.892%
2024-05-16	18.7100	18.7300	18.6000	18.6000	+0.270%	1,900	+4.892%
2024-05-15	18.7300	18.7300	18.5500	18.5500	-0.483%	96,255	+5.175%
2024-05-14	18.6700	18.7000	18.6000	18.6400	-2.049%	8,890	+4.667%
2024-05-13	18.9000	19.0300	18.9000	19.0300	+0.901%	2,909	+2.522%
2024-05-10	18.9100	18.9600	18.8600	18.8600	0.000%	2,114	+3.446%
2024-05-09	19.0100	19.0100	18.8600	18.8600	-0.789%	3,900	+3.446%
2024-05-08	19.1000	19.1000	18.9500	19.0100	+0.053%	4,056	+2.630%
2024-05-07	19.1000	19.1000	18.9800	19.0000	-0.053%	1,600	+2.684%
2024-05-06	19.1100	19.1100	19.0000	19.0100	+1.387%	11,590	+2.630%
2024-05-02	18.6400	18.8000	18.6400	18.7500	+0.861%	37,070	+4.053%
2024-05-01	18.6500	18.6500	18.5200	18.5900	+0.162%	5,736	+4.949%
2024-04-30	18.4900	18.6300	18.4500	18.5600	+0.054%	10,466	+5.119%
2024-04-29	18.3000	18.5500	18.3000	18.5500	+1.366%	13,707	+5.175%
2024-04-26	18.2600	18.3200	18.2500	18.3000	+0.329%	8,696	+6.612%
2024-04-24	18.5000	18.5000	18.2400	18.2400	+0.055%	4,207	+6.963%
2024-04-23	18.2500	18.3100	18.2300	18.2300	+0.110%	1,300	+7.021%
2024-04-22	18.1800	18.3900	18.1800	18.2100	-0.492%	11,773	+7.139%
2024-04-19	18.3900	18.4000	18.2000	18.3000	+0.274%	6,560	+6.612%
2024-04-18	18.3300	18.3300	18.2500	18.2500	+0.440%	400	+6.904%
2024-04-16	18.3000	18.3000	18.0400	18.1700	-0.493%	13,251	+7.375%
2024-04-15	18.5500	18.6700	18.2600	18.2600	-1.563%	5,401	+6.846%
2024-04-12	18.7200	18.7200	18.5500	18.5500	-1.277%	5,448	+5.175%
2024-04-11	18.7100	18.7900	18.7000	18.7900	+0.213%	1,000	+3.832%
2024-04-10	18.8000	18.8000	18.7000	18.7500	0.000%	4,934	+4.053%
2024-04-08	18.7500	18.7500	18.7500	18.7500	+0.107%	300	+4.053%
2024-04-05	18.7500	18.7900	18.7000	18.7300	0.000%	3,740	+4.164%
2024-04-04	18.7800	18.7800	18.6600	18.7300	+0.375%	10,235	+4.164%
2024-04-03	18.6600	18.7000	18.6600	18.6600	0.000%	3,852	+4.555%
2024-04-02	18.7000	18.7100	18.6500	18.6600	-0.214%	5,000	+4.555%
2024-04-01	18.7700	18.7700	18.7000	18.7000	-0.373%	2,080	+4.332%
2024-03-28	18.7500	18.7700	18.7300	18.7700	+0.589%	1,930	+3.942%
2024-03-27	18.7100	18.7100	18.6600	18.6600	-0.321%	2,600	+4.555%
2024-03-26	18.7500	18.7500	18.7100	18.7200	+0.107%	3,364	+4.220%
2024-03-25	18.8000	18.8000	18.7000	18.7000	+0.107%	3,900	+4.332%
2024-03-22	18.8000	18.8200	18.6800	18.6800	-0.426%	10,648	+4.443%
2024-03-21	18.7500	18.7600	18.7400	18.7600	+0.053%	2,279	+3.998%
2024-03-20	18.7100	18.7600	18.7000	18.7500	+0.482%	3,044	+4.053%
2024-03-19	18.6800	18.6800	18.6200	18.6600	-0.054%	5,300	+4.555%
2024-03-15	18.7000	18.7100	18.6400	18.6700	-0.533%	6,666	+4.499%
2024-03-14	18.7500	18.8000	18.6800	18.7700	+0.107%	5,265	+3.942%
2024-03-13	18.7600	18.8000	18.7500	18.7500	+0.160%	3,913	+4.053%
2024-03-12	18.7200	18.8000	18.7200	18.7200	0.000%	2,434	+4.220%
2024-03-11	18.6800	18.7200	18.6800	18.7200	+0.322%	5,656	+4.220%
2024-03-07	18.7100	18.7100	18.6600	18.6600	-0.107%	3,400	+4.555%
2024-03-06	18.6700	18.7900	18.6700	18.6800	+0.054%	4,601	+4.443%
2024-03-04	18.6600	18.6700	18.5800	18.6700	+0.376%	6,802	+4.499%
2024-03-01	18.6000	18.6900	18.5900	18.6000	+0.054%	19,632	+4.892%
2024-02-29	18.4600	18.5900	18.4600	18.5900	+0.162%	9,350	+4.949%
2024-02-28	18.3900	18.5800	18.3900	18.5600	+0.487%	63,250	+5.119%
2024-02-27	18.6300	18.6300	18.4500	18.4700	+0.108%	75,299	+5.631%
2024-02-26	18.5000	18.5000	18.4500	18.4500	-0.270%	69,800	+5.745%
2024-02-23	18.5500	18.6000	18.5000	18.5000	0.000%	5,392	+5.459%
2024-02-22	18.5100	18.6900	18.5000	18.5000	-0.108%	19,978	+5.459%
2024-02-21	18.5500	18.6900	18.5000	18.5200	+0.108%	5,600	+5.346%
2024-02-20	18.5500	18.7000	18.4700	18.5000	0.000%	13,101	+5.459%
2024-02-16	18.5500	18.5500	18.5000	18.5000	-0.270%	2,600	+5.459%
2024-02-15	18.4900	18.5600	18.4300	18.5500	0.000%	7,367	+5.175%
2024-02-14	18.6800	18.6800	18.4800	18.5500	-1.014%	15,289	+5.175%
2024-02-13	18.8100	18.8100	18.7000	18.7400	-0.319%	13,500	+4.109%
2024-02-12	18.8500	18.8500	18.8000	18.8000	-0.053%	3,300	+3.777%
2024-02-09	18.7600	18.8100	18.7500	18.8100	+0.320%	3,000	+3.721%
2024-02-08	19.0500	19.0500	18.7000	18.7500	-1.212%	65,284	+4.053%
2024-02-07	18.9800	18.9800	18.9100	18.9800	+0.690%	1,800	+2.792%
2024-02-06	18.9600	18.9600	18.8200	18.8500	-0.159%	11,000	+3.501%
2024-02-05	18.9500	19.1100	18.8800	18.8800	-0.317%	18,243	+3.337%
2024-02-02	18.9100	18.9700	18.8400	18.9400	+0.053%	15,200	+3.010%
2024-02-01	18.7100	18.9500	18.7000	18.9300	+1.501%	8,958	+3.064%
2024-01-31	18.9000	18.9000	18.6500	18.6500	-0.798%	7,760	+4.611%
2024-01-30	18.8400	18.8700	18.8000	18.8000	0.000%	2,107	+3.777%
2024-01-29	18.6600	18.8000	18.6400	18.8000	+1.184%	58,135	+3.777%
2024-01-26	18.5600	18.6000	18.5200	18.5800	+0.869%	3,000	+5.005%
2024-01-25	18.4900	18.6500	18.4200	18.4200	-0.540%	58,322	+5.917%
2024-01-24	18.4900	18.5200	18.4500	18.5200	+0.652%	64,865	+5.346%
2024-01-23	18.3900	18.5200	18.2900	18.4000	+0.601%	60,600	+6.033%
2024-01-22	18.3000	18.4100	18.2900	18.2900	+0.219%	12,926	+6.670%
2024-01-19	18.2800	18.3100	18.1900	18.2500	+0.829%	38,452	+6.904%
2024-01-18	18.0700	18.3100	18.0700	18.1000	+0.111%	21,318	+7.790%
2024-01-17	17.8100	18.0900	17.8100	18.0800	+1.006%	8,669	+7.909%
2024-01-16	17.6600	17.9100	17.6600	17.9000	+1.302%	6,060	+8.994%
2024-01-15	17.7000	17.7000	17.6700	17.6700	-0.338%	35,104	+10.413%
2024-01-12	17.7400	17.7400	17.7000	17.7300	+0.169%	4,350	+10.039%
2024-01-11	17.7500	17.7500	17.7000	17.7000	-0.169%	1,713	+10.226%
2024-01-10	17.7000	17.7300	17.6400	17.7300	+0.169%	31,528	+10.039%
2024-01-09	17.6100	17.7000	17.6000	17.7000	+0.511%	1,250	+10.226%
2024-01-08	17.4900	17.7000	17.4900	17.6100	+0.629%	13,231	+10.789%
2024-01-05	17.4200	17.5000	17.3700	17.5000	+1.273%	2,520	+11.486%
2024-01-04	17.7600	17.7600	17.2500	17.2800	+0.174%	2,297	+12.905%
2024-01-03	16.9400	17.2700	16.9400	17.2500	+1.890%	8,935	+13.101%
2024-01-02	16.8500	16.9300	16.8500	16.9300	+0.834%	4,700	+15.239%
2023-12-29	16.6400	16.7900	16.6400	16.7900	+0.841%	2,612	+16.200%
2023-12-28	16.5000	16.6500	16.5000	16.6500	+0.970%	1,700	+17.177%
2023-12-27	16.5500	16.5500	16.3800	16.4900	-0.061%	4,578	+18.314%
2023-12-22	16.6200	16.6200	16.4700	16.5000	-0.061%	22,121	+18.242%
2023-12-21	16.5500	16.5700	16.5000	16.5100	-0.960%	6,300	+18.171%
2023-12-20	16.9300	16.9300	16.6200	16.6700	-0.359%	8,024	+17.037%
2023-12-19	16.9100	16.9100	16.5600	16.7300	-0.476%	8,765	+16.617%
2023-12-18	17.2000	17.2000	16.7500	16.8100	+0.358%	6,254	+16.062%
2023-12-15	16.7500	16.8000	16.4300	16.7500	0.000%	7,622	+16.478%
2023-12-14	16.5000	16.7500	16.3500	16.7500	+1.700%	7,435	+16.478%
2023-12-13	16.3100	16.4700	16.2800	16.4700	+0.981%	38,103	+18.458%
2023-12-12	16.5000	16.5000	16.3100	16.3100	-1.569%	8,400	+19.620%
2023-12-08	16.5600	16.6500	16.5500	16.5700	-1.369%	7,973	+17.743%
2023-12-07	17.0100	17.0100	16.8000	16.8000	-1.235%	2,500	+16.131%
2023-12-06	17.1100	17.2200	17.0100	17.0100	-0.932%	9,376	+14.697%
2023-12-05	17.2200	17.3000	17.1700	17.1700	+0.175%	13,900	+13.628%
2023-12-04	17.4400	17.4400	17.0600	17.1400	-0.638%	18,499	+13.827%
2023-12-01	17.3000	17.3400	17.2500	17.2500	+0.232%	7,276	+13.101%
2023-11-30	17.2300	17.3300	17.2000	17.2100	-0.232%	8,263	+13.364%
2023-11-29	17.2700	17.3000	17.2300	17.2500	-0.404%	38,110	+13.101%
2023-11-28	17.4100	17.4400	17.2900	17.3200	-0.517%	4,271	+12.644%
2023-11-27	17.4000	17.4300	17.3000	17.4100	+0.636%	5,159	+12.062%
2023-11-24	17.1700	17.4100	17.1700	17.3000	-0.803%	16,800	+12.775%
2023-11-23	17.2900	17.4800	17.2900	17.4400	+1.513%	8,489	+11.869%
2023-11-22	17.0100	17.2000	17.0050	17.1800	+0.881%	7,400	+13.562%
2023-11-21	16.9900	17.0500	16.8600	17.0300	+0.294%	9,284	+14.563%
2023-11-20	17.0200	17.0400	16.9800	16.9800	+0.236%	4,297	+14.900%
2023-11-17	16.9300	17.0100	16.8600	16.9400	+0.118%	43,073	+15.171%
2023-11-16	16.9000	16.9800	16.8800	16.9200	-0.118%	42,367	+15.307%
2023-11-15	17.1300	17.1300	16.9400	16.9400	-0.177%	5,100	+15.171%
2023-11-14	16.9800	17.0000	16.9700	16.9700	-1.395%	3,233	+14.968%
2023-11-13	17.1700	17.2100	16.9700	17.2100	+0.938%	1,132	+13.364%
2023-11-10	17.1100	17.1900	17.0500	17.0500	0.000%	1,300	+14.428%
2023-11-09	17.0200	17.0800	16.9500	17.0500	-0.059%	3,510	+14.428%
2023-11-08	17.2800	17.2800	17.0000	17.0600	-0.814%	21,650	+14.361%
2023-11-07	17.2100	17.2100	17.2000	17.2000	0.000%	1,632	+13.430%
2023-11-06	17.1700	17.2100	17.1700	17.2000	+0.175%	10,500	+13.430%
2023-11-03	17.2000	17.2000	17.1000	17.1700	+0.941%	22,400	+13.628%
2023-11-02	16.9800	17.0500	16.9500	17.0100	+1.190%	19,388	+14.697%
2023-11-01	16.7100	16.9100	16.6900	16.8100	+0.840%	15,043	+16.062%
2023-10-31	16.6500	16.6800	16.5800	16.6700	+1.030%	10,295	+17.037%
2023-10-30	16.5600	16.5700	16.4500	16.5000	-0.722%	24,475	+18.242%
2023-10-27	16.6300	16.6600	16.5700	16.6200	+0.666%	3,492	+17.389%
2023-10-26	16.5200	16.5800	16.4600	16.5100	-0.061%	14,788	+18.171%
2023-10-25	16.6900	16.7100	16.5200	16.5200	-1.137%	33,031	+18.099%
2023-10-24	16.7900	16.7900	16.6500	16.7100	+0.240%	4,712	+16.756%
2023-10-23	16.8600	16.8600	16.6700	16.6700	-1.068%	2,310	+17.037%
2023-10-20	16.8200	16.8500	16.7400	16.8500	+0.178%	19,626	+15.786%
2023-10-19	16.8900	16.9600	16.7900	16.8200	-0.237%	8,064	+15.993%
2023-10-18	16.9500	16.9700	16.8000	16.8600	-0.648%	4,131	+15.718%
2023-10-17	16.9500	16.9700	16.9500	16.9700	+0.059%	18,235	+14.968%
2023-10-16	16.9000	16.9600	16.8600	16.9600	+0.296%	8,512	+15.035%
2023-10-13	16.9600	16.9900	16.9100	16.9100	-0.236%	5,162	+15.376%
2023-10-12	16.9300	16.9500	16.8800	16.9500	+0.474%	2,800	+15.103%
2023-10-11	16.9100	16.9700	16.8700	16.8700	-0.118%	7,580	+15.649%
2023-10-10	16.7000	17.0000	16.7000	16.8900	+0.836%	11,900	+15.512%
2023-10-06	16.8400	16.8400	16.7000	16.7500	-0.357%	935	+16.478%
2023-10-05	16.7500	16.9600	16.6900	16.8100	+0.418%	20,816	+16.062%
2023-10-04	16.9200	16.9500	16.6500	16.7400	-0.060%	19,835	+16.547%
2023-10-03	16.5700	16.8500	16.5700	16.7500	+1.270%	2,823	+16.478%
2023-10-02	16.5400	16.5600	16.5400	16.5400	-0.361%	1,318	+17.956%
2023-09-29	16.5300	16.6000	16.5200	16.6000	+0.545%	1,362	+17.530%
2023-09-28	16.6000	16.6000	16.5000	16.5100	+0.671%	7,841	+18.171%
2023-09-27	16.3400	16.4000	16.3300	16.4000	0.000%	6,662	+18.963%
2023-09-26	16.3500	16.5500	16.3500	16.4000	+0.490%	6,336	+18.963%
2023-09-25	16.7300	16.7300	16.3000	16.3200	+1.053%	9,950	+19.547%
2023-09-22	16.2500	16.2500	16.1300	16.1500	+0.124%	3,741	+20.805%
2023-09-21	16.1600	16.1700	16.1200	16.1300	-0.186%	2,102	+20.955%
2023-09-20	16.1000	16.1600	16.1000	16.1600	+0.435%	2,600	+20.730%
2023-09-19	16.1300	16.1800	16.0500	16.0900	+0.815%	11,962	+21.255%
2023-09-18	15.8900	16.0000	15.8800	15.9600	0.000%	8,890	+22.243%
2023-09-15	15.8100	15.9600	15.8100	15.9600	+0.758%	17,900	+22.243%
2023-09-14	15.8500	15.8600	15.7900	15.8400	-0.752%	6,139	+23.169%
2023-09-13	15.8000	15.9600	15.8000	15.9600	+0.694%	20,135	+22.243%
2023-09-12	15.8050	15.8900	15.7700	15.8500	-0.126%	13,040	+23.091%
2023-09-11	15.8500	15.8700	15.8300	15.8700	+0.063%	4,690	+22.936%
2023-09-08	15.9000	15.9100	15.8550	15.8600	-0.063%	4,766	+23.014%
2023-09-07	15.8750	15.8800	15.8700	15.8700	-0.750%	1,600	+22.936%
2023-09-06	16.1500	16.1600	15.9800	15.9900	-1.235%	10,000	+22.014%
2023-09-05	16.1600	16.1900	16.1500	16.1900	+0.186%	6,342	+20.506%
2023-09-01	16.1500	16.1600	16.1000	16.1600	+0.373%	15,404	+20.730%
2023-08-31	16.1000	16.2600	16.1000	16.1000	-0.371%	12,261	+21.180%
2023-08-30	16.1200	16.1600	16.1200	16.1600	0.000%	2,200	+20.730%
2023-08-29	16.1800	16.2800	16.1000	16.1600	+0.310%	28,236	+20.730%
2023-08-28	16.2500	16.2900	16.1000	16.1100	+0.062%	21,913	+21.105%
2023-08-25	16.1100	16.1500	16.0500	16.1000	+0.312%	2,379	+21.180%
2023-08-24	16.0200	16.0500	15.9500	16.0500	+0.438%	16,315	+21.558%
2023-08-23	16.0300	16.0300	15.9700	15.9800	-0.125%	10,900	+22.090%
2023-08-22	16.1900	16.1900	16.0000	16.0000	-1.174%	12,855	+21.938%
2023-08-21	16.2300	16.2600	16.1700	16.1900	-0.431%	3,619	+20.506%
2023-08-18	16.3000	16.3000	16.2400	16.2600	-1.095%	5,300	+19.988%
2023-08-17	16.5000	16.5000	16.4300	16.4400	+0.061%	2,706	+18.674%
2023-08-16	16.5000	16.5000	16.4300	16.4300	+0.122%	1,600	+18.746%
2023-08-15	16.6000	16.6000	16.3700	16.4100	-1.264%	6,222	+18.891%
2023-08-14	16.4200	16.7200	16.4200	16.6200	-2.408%	5,606	+17.389%
2023-08-11	16.8500	17.0300	16.8200	17.0300	+1.369%	7,300	+14.563%
2023-08-10	16.7800	16.8500	16.7500	16.8000	-0.826%	3,807	+16.131%
2023-08-09	16.9400	16.9400	16.9400	16.9400	+0.893%	45,100	+15.171%
2023-08-08	16.9500	16.9500	16.7900	16.7900	-0.944%	1,500	+16.200%
2023-08-04	16.8000	16.9500	16.7400	16.9500	+1.497%	11,592	+15.103%
2023-08-03	16.6400	16.7500	16.6300	16.7000	+0.602%	53,700	+16.826%
2023-08-02	16.6000	16.6500	16.6000	16.6000	+0.545%	8,200	+17.530%
2023-08-01	16.5100	16.6000	16.5100	16.5100	+0.365%	3,700	+18.171%
2023-07-31	16.4900	16.5000	16.4500	16.4500	-0.303%	4,256	+18.602%
2023-07-28	16.3100	16.5000	16.3100	16.5000	+0.426%	7,900	+18.242%
2023-07-27	16.3900	16.4900	16.3900	16.4300	+0.551%	7,400	+18.746%
2023-07-26	16.5000	16.5000	16.3100	16.3400	0.000%	2,538	+19.400%
2023-07-25	16.4000	16.4300	16.3400	16.3400	-0.122%	45,342	+19.400%
2023-07-24	16.4000	16.4000	16.3600	16.3600	-0.061%	13,100	+19.254%
2023-07-21	16.2900	16.3700	16.2900	16.3700	+0.491%	16,730	+19.181%
2023-07-20	16.1600	16.2900	16.1600	16.2900	+0.804%	2,000	+19.767%
2023-07-18	16.1000	16.1600	16.0400	16.1600	+0.186%	6,300	+20.730%
2023-07-17	16.1300	16.1300	16.1300	16.1300	-0.124%	450	+20.955%
2023-07-14	16.0700	16.1500	16.0700	16.1500	0.000%	2,300	+20.805%
2023-07-13	16.1000	16.1500	16.0700	16.1500	+0.373%	5,500	+20.805%
2023-07-12	16.0800	16.0900	16.0800	16.0900	-0.618%	4,020	+21.255%
2023-07-11	16.2000	16.2600	16.1900	16.1900	-0.308%	500	+20.506%
2023-07-10	16.2700	16.2700	16.2000	16.2400	+0.557%	1,500	+20.135%
2023-07-07	16.2500	16.2500	16.1500	16.1500	0.000%	4,100	+20.805%
2023-07-06	16.2100	16.2500	16.1100	16.1500	-0.799%	3,161	+20.805%
2023-07-05	16.2800	16.2800	16.2800	16.2800	0.000%	1,200	+19.840%
2023-07-04	16.2800	16.2800	16.2300	16.2800	+0.743%	2,100	+19.840%
2023-06-30	16.1800	16.1900	16.1600	16.1600	+0.062%	800	+20.730%
2023-06-29	16.1500	16.1500	16.1500	16.1500	0.000%	300	+20.805%
2023-06-28	16.1600	16.1600	16.1000	16.1500	-0.309%	5,500	+20.805%
2023-06-27	16.1500	16.2000	16.1500	16.2000	0.000%	2,100	+20.432%
2023-06-26	16.2100	16.2800	16.1800	16.2000	-0.552%	8,813	+20.432%
2023-06-23	16.2900	16.2900	16.2900	16.2900	-0.245%	5,900	+19.767%
2023-06-22	16.3700	16.5000	16.3000	16.3300	-0.427%	11,436	+19.473%
2023-06-21	16.3800	16.5300	16.3800	16.4000	+0.061%	4,000	+18.963%
2023-06-20	16.4500	16.4500	16.3900	16.3900	+0.122%	2,480	+19.036%
2023-06-19	16.3700	16.3700	16.3700	16.3700	-0.607%	295	+19.181%
2023-06-16	16.4500	16.5000	16.4500	16.4700	-0.121%	3,406	+18.458%
2023-06-15	16.5000	16.5500	16.4800	16.4900	+0.488%	7,327	+18.314%
2023-06-14	16.5500	16.6200	16.4100	16.4100	-0.846%	5,695	+18.891%
2023-06-13	16.3600	16.5600	16.3600	16.5500	+0.364%	10,500	+17.885%
2023-06-12	16.4900	16.4900	16.4900	16.4900	+0.549%	169	+18.314%
2023-06-09	16.3000	16.4300	16.2800	16.4000	+0.552%	4,532	+18.963%
2023-06-08	16.2100	16.3100	16.2100	16.3100	+0.928%	37,256	+19.620%
2023-06-07	16.1000	16.2100	16.1000	16.1600	+0.937%	5,200	+20.730%
2023-06-06	16.1100	16.1200	16.0000	16.0100	+0.188%	100,364	+21.861%
2023-06-05	15.9100	15.9800	15.9000	15.9800	+0.440%	16,750	+22.090%
2023-06-02	15.9100	15.9100	15.9100	15.9100	+0.696%	252	+22.627%
2023-06-01	15.7500	15.8000	15.7500	15.8000	0.000%	7,354	+23.481%
2023-05-31	15.6500	15.8000	15.6500	15.8000	+0.765%	3,068	+23.481%
2023-05-30	15.6800	15.6800	15.6800	15.6800	+0.384%	30,400	+24.426%
2023-05-29	15.5100	15.6200	15.4600	15.6200	+1.100%	21,450	+24.904%
2023-05-26	15.3500	15.4500	15.3500	15.4500	+0.651%	7,324	+26.278%
2023-05-25	15.5500	15.5600	15.3500	15.3500	-1.286%	10,933	+27.101%
2023-05-24	15.5500	15.6000	15.5500	15.5500	-0.064%	1,740	+25.466%
2023-05-23	15.9300	15.9300	15.5000	15.5600	+0.322%	33,296	+25.386%
2023-05-19	15.6000	15.6000	15.5100	15.5100	-0.577%	9,190	+25.790%
2023-05-18	15.5000	15.6500	15.4400	15.6000	+0.322%	2,006	+25.064%
2023-05-17	15.5500	15.5500	15.4100	15.5500	-0.321%	4,700	+25.466%
2023-05-16	15.7000	15.7000	15.6000	15.6000	-0.319%	3,000	+25.064%
2023-05-15	15.6500	15.6500	15.6500	15.6500	-0.382%	3,000	+24.665%
2023-05-12	16.1000	16.1000	15.7000	15.7100	-3.025%	6,280	+24.188%
2023-05-11	16.1100	16.2000	16.1000	16.2000	+0.559%	3,700	+20.432%
2023-05-10	16.1500	16.1500	16.1100	16.1100	-0.124%	6,910	+21.105%
2023-05-09	16.1500	16.1600	16.1100	16.1300	0.000%	6,831	+20.955%
2023-05-08	16.2000	16.2700	16.1300	16.1300	-0.555%	2,707	+20.955%
2023-05-05	16.2200	16.2200	16.2100	16.2200	+0.683%	1,362	+20.284%
2023-05-04	16.2000	16.2000	16.1100	16.1100	-0.494%	1,600	+21.105%
2023-05-03	16.1500	16.1900	16.1000	16.1900	+0.809%	15,750	+20.506%
2023-05-02	16.2200	16.2800	16.0600	16.0600	-1.291%	4,108	+21.482%
2023-05-01	16.2700	16.2800	16.2500	16.2700	+0.123%	3,490	+19.914%
2023-04-28	16.2500	16.2700	16.2500	16.2500	0.000%	4,238	+20.062%
2023-04-27	16.3400	16.3400	16.2000	16.2500	+0.185%	11,050	+20.062%
2023-04-26	16.2500	16.2800	16.1100	16.2200	-0.185%	5,891	+20.284%
2023-04-25	16.2800	16.2800	16.2500	16.2500	-0.062%	2,412	+20.062%
2023-04-24	16.2800	16.2800	16.2600	16.2600	-0.550%	1,920	+19.988%
2023-04-21	16.6800	16.6900	16.3500	16.3500	-0.122%	6,375	+19.327%
2023-04-20	16.2500	16.3900	16.2500	16.3700	+1.300%	4,050	+19.181%
2023-04-19	16.1600	16.2600	16.1500	16.1600	-0.062%	3,627	+20.730%
2023-04-18	16.2300	16.2300	16.1500	16.1700	-0.798%	702	+20.656%
2023-04-17	16.1100	16.3700	16.1100	16.3000	+0.866%	15,336	+19.693%
2023-04-14	16.4000	16.4000	16.1300	16.1600	-1.162%	2,035	+20.730%
2023-04-13	16.0200	16.3600	16.0200	16.3500	-0.305%	1,358	+19.327%
2023-04-12	16.1000	16.4000	16.1000	16.4000	+2.244%	6,469	+18.963%
2023-04-11	16.4800	16.4800	16.0400	16.0400	-0.373%	2,600	+21.633%
2023-04-10	16.2000	16.2000	15.9600	16.1000	+0.940%	1,855	+21.180%
2023-04-06	15.9700	15.9800	15.9500	15.9500	-0.313%	2,000	+22.320%
2023-04-05	16.0900	16.0900	16.0000	16.0000	-0.559%	4,500	+21.938%
2023-04-04	16.1000	16.1600	16.0800	16.0900	-0.433%	2,500	+21.255%
2023-04-03	15.8400	16.1600	15.8400	16.1600	+0.310%	3,041	+20.730%
2023-03-31	16.0000	16.1100	16.0000	16.1100	+0.687%	4,412	+21.105%
2023-03-29	16.0000	16.0300	15.9200	16.0000	-0.062%	5,562	+21.938%
2023-03-28	16.1000	16.1000	16.0100	16.0100	+0.063%	300	+21.861%
2023-03-27	16.0000	16.0000	16.0000	16.0000	0.000%	900	+21.938%
2023-03-24	16.1000	16.1000	16.0000	16.0000	-0.621%	5,450	+21.938%
2023-03-23	15.9800	16.1000	15.9800	16.1000	+0.249%	3,831	+21.180%
2023-03-22	16.1000	16.1900	16.0600	16.0600	-0.248%	14,086	+21.482%
2023-03-21	16.0100	16.1000	16.0100	16.1000	+0.940%	12,450	+21.180%
2023-03-20	15.8100	15.9500	15.8100	15.9500	-0.623%	1,000	+22.320%
2023-03-17	15.9000	16.1000	15.8900	16.0500	+0.943%	16,000	+21.558%
2023-03-16	15.8000	15.9000	15.5900	15.9000	+0.824%	10,750	+22.704%
2023-03-15	16.0500	16.0500	15.7000	15.7700	-2.654%	2,303	+23.716%
2023-03-14	16.4100	16.4100	16.1300	16.2000	-0.917%	8,800	+20.432%
2023-03-13	16.4400	16.4400	16.3100	16.3500	-0.909%	8,165	+19.327%
2023-03-10	16.8000	16.8000	16.4500	16.5000	-1.786%	8,587	+18.242%
2023-03-09	16.8400	16.9000	16.8000	16.8000	-0.651%	2,200	+16.131%
2023-03-08	16.9700	16.9900	16.9000	16.9100	0.000%	3,200	+15.376%
2023-03-07	17.0000	17.0500	16.9000	16.9100	-0.879%	9,306	+15.376%
2023-03-03	17.0300	17.1000	16.9400	17.0600	+0.353%	1,014	+14.361%
2023-03-02	17.0000	17.1500	16.9900	17.0000	+0.532%	7,277	+14.765%
2023-03-01	16.9900	17.1000	16.9100	16.9100	+0.535%	2,617	+15.376%
2023-02-28	16.8600	16.9500	16.8200	16.8200	-1.117%	2,164	+15.993%
2023-02-27	16.7700	17.3400	16.7700	17.0100	+0.830%	5,100	+14.697%
2023-02-24	16.8600	16.8700	16.8600	16.8700	+0.297%	2,200	+15.649%
2023-02-23	16.8000	16.8200	16.7500	16.8200	-0.296%	2,705	+15.993%
2023-02-22	16.8800	16.9000	16.8000	16.8700	+0.417%	1,804	+15.649%
2023-02-21	16.8800	16.9100	16.8000	16.8000	-0.474%	12,814	+16.131%
2023-02-17	16.9000	16.9200	16.8800	16.8800	+0.059%	6,300	+15.581%
2023-02-16	16.8500	17.0000	16.8500	16.8700	+0.536%	32,555	+15.649%
2023-02-15	16.7700	16.7900	16.7600	16.7800	+0.119%	2,600	+16.269%
2023-02-14	16.7000	16.9000	16.7000	16.7600	-1.470%	1,416	+16.408%
2023-02-13	16.8900	17.0100	16.8500	17.0100	+1.310%	2,007	+14.697%
2023-02-10	16.9000	16.9000	16.7900	16.7900	-0.297%	4,048	+16.200%
2023-02-09	16.8400	16.8400	16.8400	16.8400	+0.238%	300	+15.855%
2023-02-08	16.7000	16.8000	16.6500	16.8000	+0.179%	15,892	+16.131%
2023-02-07	16.8000	16.8200	16.7700	16.7700	-0.179%	34,100	+16.339%
2023-02-06	16.7800	16.8000	16.7100	16.8000	+0.719%	10,700	+16.131%
2023-02-03	16.7000	16.7900	16.6800	16.6800	-0.714%	700	+16.966%
2023-02-02	16.5700	16.8000	16.5700	16.8000	+1.511%	15,018	+16.131%
2023-02-01	16.6500	16.6500	16.5500	16.5500	-0.361%	8,400	+17.885%
2023-01-31	16.4100	16.6100	16.4100	16.6100	-0.180%	3,000	+17.459%
2023-01-30	16.6500	16.7200	16.6400	16.6400	-0.478%	4,300	+17.248%
2023-01-27	16.6000	16.7200	16.5900	16.7200	+0.723%	1,700	+16.687%

.dark-mode .kQSgnz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kQSgnz{ color: #333333; background-color: white; border: 2px solid #333333; }ENB-JENBRIDGE INC PREF SERIES 7stock TSE

ENB-J
ENBRIDGE INC PREF SERIES 7
stock TSE