Dark

ENB-N
ENBRIDGE INC PREF N
stock TSE

Inactive

Aug 2, 2024

21.55CAD-0.691%(-0.15)32,550

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	21.7600	21.8500	21.5500	21.5500	-0.691%	32,550	0.000%
2024-08-01	21.4600	21.8100	21.4200	21.7000	+0.977%	34,817	-0.691%
2024-07-31	21.4000	21.4900	21.3500	21.4900	+0.421%	36,040	+0.279%
2024-07-30	21.3300	21.5100	21.3300	21.4000	+0.375%	11,561	+0.701%
2024-07-29	21.7200	21.7600	21.3200	21.3200	-1.113%	16,818	+1.079%
2024-07-26	21.5100	21.7200	21.5100	21.5600	0.000%	19,152	-0.046%
2024-07-25	21.6200	21.9500	21.5300	21.5600	-0.416%	11,722	-0.046%
2024-07-24	21.7000	21.7500	21.6500	21.6500	-0.046%	9,250	-0.462%
2024-07-23	21.6000	21.6600	21.6000	21.6600	+0.371%	1,287	-0.508%
2024-07-22	21.5000	21.6400	21.5000	21.5800	+0.419%	7,712	-0.139%
2024-07-19	21.5100	21.6600	21.4100	21.4900	-0.278%	37,466	+0.279%
2024-07-18	21.5100	21.6000	21.5000	21.5500	+0.233%	5,928	0.000%
2024-07-17	21.5400	21.5400	21.4200	21.5000	0.000%	10,224	+0.233%
2024-07-16	21.5600	21.6000	21.4500	21.5000	-0.232%	65,210	+0.233%
2024-07-15	21.5600	21.6500	21.5000	21.5500	-0.046%	15,808	0.000%
2024-07-12	21.6100	21.6600	21.5500	21.5600	+0.046%	42,853	-0.046%
2024-07-11	21.6500	21.6500	21.5300	21.5500	0.000%	35,632	0.000%
2024-07-10	21.5500	21.6500	21.5300	21.5500	-0.139%	33,472	0.000%
2024-07-09	21.5300	21.5900	21.5100	21.5800	+0.372%	13,290	-0.139%
2024-07-08	21.4000	21.5100	21.3600	21.5000	+0.467%	18,450	+0.233%
2024-07-05	21.2000	21.4000	21.1000	21.4000	+0.991%	18,700	+0.701%
2024-07-04	20.9900	21.1900	20.9900	21.1900	+0.189%	10,800	+1.699%
2024-07-03	20.8700	21.1500	20.8700	21.1500	+0.475%	11,717	+1.891%
2024-07-02	21.0000	21.0500	20.9300	21.0500	+0.766%	2,865	+2.375%
2024-06-28	20.6000	20.8900	20.6000	20.8900	+1.408%	10,498	+3.159%
2024-06-27	20.5200	20.6000	20.5200	20.6000	+0.439%	4,800	+4.612%
2024-06-26	20.4200	20.5500	20.4100	20.5100	+0.244%	7,600	+5.071%
2024-06-25	20.4500	20.6500	20.4500	20.4600	+0.639%	7,289	+5.327%
2024-06-24	20.3600	20.3600	20.1500	20.3300	+0.893%	4,733	+6.001%
2024-06-21	19.9600	20.1900	19.9600	20.1500	+1.155%	6,600	+6.948%
2024-06-20	19.7500	20.0000	19.7300	19.9200	+1.322%	19,918	+8.183%
2024-06-19	20.1500	20.1500	19.5200	19.6600	-0.757%	35,763	+9.613%
2024-06-18	19.8900	20.1000	19.7500	19.8100	+0.814%	18,557	+8.783%
2024-06-17	20.0300	20.1000	19.6000	19.6500	-2.723%	70,709	+9.669%
2024-06-14	20.1500	20.2900	20.0800	20.2000	-0.394%	11,936	+6.683%
2024-06-13	20.4400	20.4700	20.1200	20.2800	-0.246%	11,742	+6.262%
2024-06-12	20.4300	20.4400	20.3300	20.3300	-0.538%	13,967	+6.001%
2024-06-11	20.3500	20.5500	20.3100	20.4400	-0.195%	6,748	+5.431%
2024-06-10	20.4000	20.5900	20.4000	20.4800	+0.147%	3,900	+5.225%
2024-06-07	20.4400	20.6000	20.4000	20.4500	-1.112%	9,200	+5.379%
2024-06-06	20.9600	20.9600	20.6800	20.6800	-0.815%	14,058	+4.207%
2024-06-05	20.8500	20.9200	20.7500	20.8500	0.000%	12,728	+3.357%
2024-06-04	20.8100	20.8500	20.7900	20.8500	+0.240%	13,987	+3.357%
2024-06-03	20.6700	20.8000	20.6600	20.8000	+0.580%	4,175	+3.606%
2024-05-31	20.7700	20.8000	20.6400	20.6800	-0.193%	28,619	+4.207%
2024-05-30	20.3600	20.7400	20.3600	20.7200	-0.096%	1,300	+4.006%
2024-05-29	20.8000	20.8000	20.6000	20.7400	-0.528%	7,200	+3.905%
2024-05-28	20.7100	20.8500	20.7000	20.8500	+0.482%	5,780	+3.357%
2024-05-27	20.6900	20.7700	20.6500	20.7500	+0.290%	16,063	+3.855%
2024-05-24	20.6600	20.7000	20.5600	20.6900	-0.097%	39,283	+4.157%
2024-05-23	20.3300	20.7100	20.3300	20.7100	+1.569%	13,713	+4.056%
2024-05-22	20.4600	20.5200	20.3900	20.3900	0.000%	3,741	+5.689%
2024-05-21	20.5500	20.5500	20.3900	20.3900	-0.293%	5,287	+5.689%
2024-05-17	20.6100	20.6100	20.3900	20.4500	-0.776%	5,441	+5.379%
2024-05-16	20.6100	20.6100	20.5100	20.6100	+0.097%	8,520	+4.561%
2024-05-15	20.7300	20.7300	20.5700	20.5900	-0.097%	6,546	+4.662%
2024-05-14	20.8000	20.8000	20.5800	20.6100	-1.435%	4,175	+4.561%
2024-05-13	20.9400	20.9400	20.8000	20.9100	-0.191%	7,759	+3.061%
2024-05-10	20.8300	20.9500	20.8300	20.9500	+0.576%	3,600	+2.864%
2024-05-09	21.0500	21.0500	20.8300	20.8300	-0.904%	16,544	+3.457%
2024-05-08	21.0500	21.0500	20.8500	21.0200	-0.379%	14,107	+2.521%
2024-05-07	21.2300	21.2300	21.0100	21.1000	0.000%	2,750	+2.133%
2024-05-06	20.9200	21.2200	20.9100	21.1000	+1.248%	40,981	+2.133%
2024-05-02	20.5500	20.8400	20.5500	20.8400	+1.411%	8,709	+3.407%
2024-05-01	20.5000	20.5500	20.5000	20.5500	+0.049%	9,141	+4.866%
2024-04-30	20.5200	20.5500	20.4500	20.5400	+0.097%	20,624	+4.917%
2024-04-29	20.5000	20.5900	20.5000	20.5200	+0.588%	4,800	+5.019%
2024-04-26	20.2500	20.4500	20.2500	20.4000	+0.741%	2,085	+5.637%
2024-04-24	20.5000	20.5000	20.2500	20.2500	-0.784%	8,081	+6.420%
2024-04-23	20.3000	20.6000	20.3000	20.4100	-0.098%	3,600	+5.585%
2024-04-22	20.4700	20.5200	20.4000	20.4300	-0.098%	3,400	+5.482%
2024-04-19	20.3200	20.5500	20.3200	20.4500	+0.590%	8,924	+5.379%
2024-04-18	20.3100	20.5000	20.3100	20.3300	-0.245%	4,700	+6.001%
2024-04-16	20.5000	20.5000	20.2700	20.3800	+0.841%	1,973	+5.741%
2024-04-15	20.8100	20.8100	20.2100	20.2100	-2.414%	12,550	+6.630%
2024-04-12	20.9300	20.9500	20.7100	20.7100	-1.334%	6,013	+4.056%
2024-04-11	20.9000	20.9900	20.8700	20.9900	+0.191%	3,600	+2.668%
2024-04-10	20.9000	20.9500	20.8500	20.9500	+0.048%	8,283	+2.864%
2024-04-08	20.9500	20.9500	20.9400	20.9400	+0.143%	400	+2.913%
2024-04-05	20.8700	20.9300	20.8400	20.9100	+0.432%	12,156	+3.061%
2024-04-04	20.7800	20.9000	20.7800	20.8200	-0.144%	3,511	+3.506%
2024-04-03	20.8600	20.8700	20.8500	20.8500	-0.048%	4,200	+3.357%
2024-04-02	20.7900	20.8600	20.7900	20.8600	+0.530%	3,672	+3.308%
2024-04-01	20.8100	20.8100	20.7500	20.7500	-0.192%	1,900	+3.855%
2024-03-28	20.8200	20.8900	20.7900	20.7900	+0.145%	1,590	+3.656%
2024-03-27	20.8000	20.9000	20.7600	20.7600	-0.192%	6,464	+3.805%
2024-03-26	20.8000	20.8000	20.7600	20.8000	+0.144%	927	+3.606%
2024-03-25	20.9000	20.9000	20.7700	20.7700	-0.144%	2,570	+3.755%
2024-03-22	20.9000	20.9500	20.8000	20.8000	-0.621%	11,322	+3.606%
2024-03-21	20.8500	20.9300	20.8500	20.9300	+0.480%	4,474	+2.962%
2024-03-20	20.8500	20.9300	20.8300	20.8300	-0.096%	6,400	+3.457%
2024-03-19	20.7600	20.8500	20.7600	20.8500	+1.214%	9,120	+3.357%
2024-03-15	20.8200	20.8600	20.6000	20.6000	-0.914%	6,735	+4.612%
2024-03-14	20.8500	20.8500	20.7900	20.7900	-0.526%	2,395	+3.656%
2024-03-13	20.9500	20.9700	20.9000	20.9000	-0.381%	12,800	+3.110%
2024-03-12	20.8500	20.9800	20.8500	20.9800	+0.335%	13,165	+2.717%
2024-03-11	20.7600	20.9300	20.7600	20.9100	+0.820%	4,974	+3.061%
2024-03-07	20.7500	20.8000	20.6400	20.7400	-0.096%	6,880	+3.905%
2024-03-06	20.8000	20.8000	20.7600	20.7600	-0.192%	14,715	+3.805%
2024-03-04	20.8200	20.8500	20.7500	20.8000	+0.629%	7,343	+3.606%
2024-03-01	20.7400	20.7500	20.6500	20.6700	+0.535%	13,230	+4.257%
2024-02-29	20.6500	20.7000	20.5600	20.5600	+0.146%	3,000	+4.815%
2024-02-28	20.3900	20.5400	20.3900	20.5300	+0.293%	46,747	+4.968%
2024-02-27	20.4400	20.5800	20.4400	20.4700	-0.438%	5,450	+5.276%
2024-02-26	20.3600	20.5600	20.3600	20.5600	+0.293%	4,633	+4.815%
2024-02-23	20.6000	20.6200	20.5000	20.5000	-0.582%	7,972	+5.122%
2024-02-22	20.6000	20.6450	20.6000	20.6200	+0.585%	5,722	+4.510%
2024-02-21	20.5500	20.5500	20.5000	20.5000	0.000%	1,570	+5.122%
2024-02-20	20.5300	20.7000	20.5000	20.5000	-0.966%	5,923	+5.122%
2024-02-16	20.5700	20.7000	20.5700	20.7000	+0.632%	4,835	+4.106%
2024-02-15	20.5100	20.5700	20.5000	20.5700	+0.636%	5,282	+4.764%
2024-02-14	20.7400	20.7400	20.3800	20.4400	-1.966%	12,047	+5.431%
2024-02-13	20.8400	20.8800	20.7600	20.8500	0.000%	38,919	+3.357%
2024-02-12	20.9800	21.0000	20.8300	20.8500	0.000%	8,710	+3.357%
2024-02-09	20.8800	20.9000	20.8500	20.8500	-0.430%	4,340	+3.357%
2024-02-08	20.9500	21.0000	20.9100	20.9400	+0.143%	10,188	+2.913%
2024-02-07	20.8100	20.9700	20.8000	20.9100	+0.288%	7,686	+3.061%
2024-02-06	21.0900	21.0900	20.8500	20.8500	-0.667%	8,654	+3.357%
2024-02-05	21.0000	21.0000	20.7400	20.9900	-0.048%	10,575	+2.668%
2024-02-02	20.9800	21.0000	20.9000	21.0000	+0.048%	15,040	+2.619%
2024-02-01	20.9300	21.0400	20.8500	20.9900	+0.623%	134,496	+2.668%
2024-01-31	20.8500	21.0300	20.8500	20.8600	-0.191%	23,400	+3.308%
2024-01-30	20.8700	20.9400	20.8400	20.9000	+0.048%	16,822	+3.110%
2024-01-29	20.7800	20.9200	20.7700	20.8900	-0.143%	11,322	+3.159%
2024-01-26	20.8000	20.9200	20.7500	20.9200	+1.751%	9,280	+3.011%
2024-01-25	20.6000	20.8000	20.5600	20.5600	-0.963%	7,286	+4.815%
2024-01-24	20.6000	20.7600	20.5600	20.7600	+0.826%	9,616	+3.805%
2024-01-23	20.6800	20.7000	20.5200	20.5900	+0.195%	10,699	+4.662%
2024-01-22	20.7700	20.8100	20.5500	20.5500	-0.097%	12,999	+4.866%
2024-01-19	20.8400	20.8400	20.5500	20.5700	-1.011%	32,333	+4.764%
2024-01-18	20.8500	20.8500	20.6800	20.7800	-0.192%	6,070	+3.705%
2024-01-17	20.8000	20.8800	20.7600	20.8200	+0.096%	17,331	+3.506%
2024-01-16	20.5900	20.8000	20.5900	20.8000	+0.678%	8,846	+3.606%
2024-01-15	20.6000	20.7500	20.6000	20.6600	-0.434%	41,800	+4.308%
2024-01-12	20.5300	20.8600	20.5300	20.7500	+0.924%	18,874	+3.855%
2024-01-11	20.8000	20.8000	20.5600	20.5600	-1.011%	6,958	+4.815%
2024-01-10	20.7500	20.8600	20.6400	20.7700	0.000%	6,775	+3.755%
2024-01-09	20.7800	20.8600	20.7400	20.7700	+0.338%	3,395	+3.755%
2024-01-08	20.6500	20.7600	20.6500	20.7000	+0.242%	10,011	+4.106%
2024-01-05	20.6000	20.6500	20.6000	20.6500	+0.243%	9,800	+4.358%
2024-01-04	20.6000	20.6000	20.5100	20.6000	+0.243%	10,800	+4.612%
2024-01-03	20.5000	20.6500	20.4000	20.5500	+0.244%	10,400	+4.866%
2024-01-02	20.6000	20.6500	20.5000	20.5000	-0.726%	20,208	+5.122%
2023-12-29	20.6000	20.6500	20.5600	20.6500	-1.338%	5,071	+4.358%
2023-12-28	20.9300	20.9300	20.9300	20.9300	+2.048%	800	+2.962%
2023-12-27	20.3200	20.7500	20.3200	20.5100	-0.097%	1,010	+5.071%
2023-12-22	20.5100	20.6500	20.4000	20.5300	-0.291%	21,100	+4.968%
2023-12-21	20.6000	20.6500	20.5100	20.5900	+0.146%	5,822	+4.662%
2023-12-20	20.7500	20.7500	20.5600	20.5600	-0.484%	4,133	+4.815%
2023-12-19	20.5000	20.8400	20.4500	20.6600	+1.076%	27,909	+4.308%
2023-12-18	20.4800	20.9800	20.3000	20.4400	+0.196%	10,430	+5.431%
2023-12-15	20.5000	20.5700	20.3100	20.4000	-1.402%	25,900	+5.637%
2023-12-14	20.0300	20.6900	20.0300	20.6900	+2.987%	23,707	+4.157%
2023-12-13	19.9000	20.2200	19.7600	20.0900	+1.413%	64,097	+7.267%
2023-12-12	19.8600	19.9500	19.8100	19.8100	-0.950%	17,030	+8.783%
2023-12-08	19.8000	20.0000	19.6000	20.0000	+1.937%	40,222	+7.750%
2023-12-07	19.6400	19.7000	19.5800	19.6200	-0.809%	18,800	+9.837%
2023-12-06	19.7200	19.8500	19.6100	19.7800	+0.253%	18,750	+8.948%
2023-12-05	19.5800	19.8400	19.5800	19.7300	+0.407%	12,510	+9.225%
2023-12-04	19.6900	19.8000	19.6500	19.6500	-0.051%	14,100	+9.669%
2023-12-01	19.5000	19.6600	19.4700	19.6600	+0.614%	19,436	+9.613%
2023-11-30	19.3500	19.5500	19.3500	19.5400	+0.722%	12,900	+10.287%
2023-11-29	19.3500	19.4200	19.3200	19.4000	+0.466%	14,510	+11.082%
2023-11-28	19.3000	19.4600	19.3000	19.3100	+0.468%	5,581	+11.600%
2023-11-27	19.4600	19.5000	19.2200	19.2200	-1.233%	21,092	+12.123%
2023-11-24	19.4100	19.4700	19.2500	19.4600	+0.620%	14,400	+10.740%
2023-11-23	19.2600	19.4000	19.2500	19.3400	+0.572%	18,665	+11.427%
2023-11-22	19.0000	19.3100	18.9300	19.2300	+1.908%	63,136	+12.064%
2023-11-21	18.9400	18.9500	18.8200	18.8700	-0.317%	15,728	+14.202%
2023-11-20	18.9200	18.9300	18.8000	18.9300	+0.318%	11,600	+13.840%
2023-11-17	18.8300	18.8700	18.7200	18.8700	+1.234%	9,794	+14.202%
2023-11-16	18.6500	18.8700	18.6000	18.6400	+0.107%	17,935	+15.612%
2023-11-15	18.7600	18.7700	18.6200	18.6200	-0.693%	31,280	+15.736%
2023-11-14	18.7300	18.7500	18.6400	18.7500	-0.478%	54,125	+14.933%
2023-11-13	18.8500	18.9000	18.6700	18.8400	-0.053%	12,404	+14.384%
2023-11-10	18.6200	18.8500	18.6200	18.8500	+1.072%	12,478	+14.324%
2023-11-09	18.8900	18.9400	18.6000	18.6500	-1.583%	33,681	+15.550%
2023-11-08	18.7500	18.9500	18.7500	18.9500	+1.067%	18,733	+13.720%
2023-11-07	18.7500	18.8800	18.7500	18.7500	-0.053%	11,220	+14.933%
2023-11-06	18.8500	18.9600	18.7600	18.7600	-0.477%	24,058	+14.872%
2023-11-03	18.8600	18.9000	18.7100	18.8500	+1.290%	45,757	+14.324%
2023-11-02	18.2500	18.6400	18.2500	18.6100	+3.331%	61,089	+15.798%
2023-11-01	18.1800	18.1800	18.0100	18.0100	-0.990%	12,676	+19.656%
2023-10-31	17.9500	18.1900	17.9100	18.1900	+1.734%	27,723	+18.472%
2023-10-30	17.8500	17.9500	17.8000	17.8800	+0.168%	18,300	+20.526%
2023-10-27	17.8000	17.9400	17.8000	17.8500	+0.677%	30,589	+20.728%
2023-10-26	17.9000	17.9600	17.6800	17.7300	-0.839%	29,512	+21.545%
2023-10-25	17.9000	17.9900	17.8200	17.8800	-0.390%	30,588	+20.526%
2023-10-24	17.9700	17.9700	17.8900	17.9500	+0.167%	14,034	+20.056%
2023-10-23	18.1000	18.1000	17.8200	17.9200	-1.213%	21,408	+20.257%
2023-10-20	17.9100	18.1400	17.8800	18.1400	+1.341%	32,002	+18.798%
2023-10-19	18.1200	18.2100	17.9000	17.9000	-1.105%	7,700	+20.391%
2023-10-18	18.1800	18.3000	17.9900	18.1000	-1.362%	17,540	+19.061%
2023-10-17	18.2500	18.3500	18.2000	18.3500	+0.548%	8,209	+17.439%
2023-10-16	18.2600	18.3450	18.2500	18.2500	+0.055%	21,047	+18.082%
2023-10-13	18.2500	18.3500	18.2100	18.2400	-0.110%	32,553	+18.147%
2023-10-12	18.2200	18.2900	18.1600	18.2600	-0.055%	8,258	+18.018%
2023-10-11	18.2600	18.2700	18.1800	18.2700	+0.329%	56,080	+17.953%
2023-10-10	18.1100	18.2800	18.0700	18.2100	+0.719%	38,018	+18.342%
2023-10-06	18.2200	18.3000	18.0100	18.0800	-0.331%	18,086	+19.192%
2023-10-05	18.2200	18.2600	18.0000	18.1400	-0.439%	8,235	+18.798%
2023-10-04	18.2400	18.2800	18.1300	18.2200	-0.328%	15,007	+18.277%
2023-10-03	18.3300	18.3300	18.1500	18.2800	-0.055%	12,308	+17.888%
2023-10-02	18.3000	18.3200	18.2700	18.2900	+0.495%	5,741	+17.824%
2023-09-29	18.2500	18.5200	18.2000	18.2000	-0.274%	3,957	+18.407%
2023-09-28	18.0900	18.3600	18.0900	18.2500	+1.671%	16,026	+18.082%
2023-09-27	18.0000	18.1000	17.9100	17.9500	-0.056%	19,523	+20.056%
2023-09-26	18.0500	18.1100	17.9600	17.9600	0.000%	9,900	+19.989%
2023-09-25	17.9100	18.0200	17.9000	17.9600	+1.012%	12,090	+19.989%
2023-09-22	18.0000	18.0000	17.7500	17.7800	-0.112%	7,563	+21.204%
2023-09-21	17.7800	17.8300	17.7100	17.8000	+0.508%	9,693	+21.067%
2023-09-20	17.7000	17.7600	17.6500	17.7100	+0.226%	14,970	+21.683%
2023-09-19	17.7000	17.7500	17.6600	17.6700	+0.057%	16,864	+21.958%
2023-09-18	17.6200	17.8000	17.5500	17.6600	-0.339%	15,430	+22.027%
2023-09-15	17.7400	17.7500	17.6300	17.7200	-0.113%	3,300	+21.614%
2023-09-14	17.6800	17.7900	17.6200	17.7400	+0.510%	9,407	+21.477%
2023-09-13	17.7000	17.7800	17.6300	17.6500	-0.675%	6,212	+22.096%
2023-09-12	17.6500	17.7700	17.6000	17.7700	+0.680%	5,371	+21.272%
2023-09-11	17.6000	17.6500	17.5900	17.6500	+0.398%	1,255	+22.096%
2023-09-08	17.6400	17.6600	17.5800	17.5800	-0.397%	13,376	+22.582%
2023-09-07	17.8100	17.8100	17.6500	17.6500	-1.010%	15,268	+22.096%
2023-09-06	17.9500	17.9500	17.7500	17.8300	-0.724%	11,144	+20.864%
2023-09-05	17.9000	17.9700	17.8300	17.9600	+0.560%	5,869	+19.989%
2023-09-01	17.9000	17.9000	17.7800	17.8600	+0.281%	5,386	+20.661%
2023-08-31	18.0000	18.0100	17.8100	17.8100	-0.780%	8,600	+20.999%
2023-08-30	17.8850	17.9500	17.8850	17.9500	+0.223%	7,700	+20.056%
2023-08-29	17.9700	18.0300	17.8300	17.9100	-0.610%	10,402	+20.324%
2023-08-28	18.0000	18.0300	17.9000	18.0200	+1.179%	36,000	+19.589%
2023-08-25	17.9800	17.9800	17.8000	17.8100	+0.056%	2,402	+20.999%
2023-08-24	17.8500	17.9500	17.7700	17.8000	+0.282%	6,600	+21.067%
2023-08-23	18.0200	18.0400	17.7500	17.7500	-1.389%	35,750	+21.408%
2023-08-22	18.1400	18.1400	18.0000	18.0000	-0.826%	2,000	+19.722%
2023-08-21	18.1500	18.3800	18.1500	18.1500	-0.275%	10,774	+18.733%
2023-08-18	18.2400	18.3800	18.2000	18.2000	-0.219%	1,800	+18.407%
2023-08-17	18.3000	18.4000	18.2300	18.2400	-0.328%	24,821	+18.147%
2023-08-16	18.4500	18.4600	18.3000	18.3000	-0.109%	3,608	+17.760%
2023-08-15	18.4600	18.5600	18.3200	18.3200	-0.973%	9,650	+17.631%
2023-08-14	18.7200	18.7200	18.5000	18.5000	-2.785%	3,700	+16.486%
2023-08-11	18.9700	19.0300	18.7800	19.0300	+1.223%	1,700	+13.242%
2023-08-10	18.6500	18.8500	18.6500	18.8000	+0.535%	4,800	+14.628%
2023-08-09	18.7600	18.8100	18.7000	18.7000	-0.267%	30,400	+15.241%
2023-08-08	18.9000	18.9100	18.7050	18.7500	-0.266%	5,100	+14.933%
2023-08-04	18.6500	18.8600	18.6000	18.8000	+1.348%	36,410	+14.628%
2023-08-03	18.5500	18.6900	18.5500	18.5500	0.000%	36,900	+16.173%
2023-08-02	18.3900	18.6100	18.3900	18.5500	+0.925%	35,800	+16.173%
2023-08-01	18.1800	18.4000	18.1500	18.3800	+1.100%	20,980	+17.247%
2023-07-31	18.1600	18.1800	18.1100	18.1800	+0.221%	7,000	+18.537%
2023-07-28	18.1400	18.1400	18.0700	18.1400	+0.722%	5,819	+18.798%
2023-07-27	18.1300	18.1400	17.9900	18.0100	+0.056%	19,965	+19.656%
2023-07-26	17.9200	18.0500	17.9200	18.0000	+0.503%	31,127	+19.722%
2023-07-25	17.9200	17.9300	17.9000	17.9100	0.000%	18,121	+20.324%
2023-07-24	17.8900	17.9500	17.8600	17.9100	+0.280%	3,020	+20.324%
2023-07-21	17.8400	17.9500	17.8400	17.8600	-0.223%	33,460	+20.661%
2023-07-20	17.7000	17.9000	17.7000	17.9000	+1.016%	13,305	+20.391%
2023-07-19	17.6500	17.7200	17.6100	17.7200	+0.397%	7,255	+21.614%
2023-07-18	17.6100	17.6500	17.5800	17.6500	-0.282%	5,607	+22.096%
2023-07-17	17.6600	17.7000	17.5900	17.7000	-0.282%	3,447	+21.751%
2023-07-14	17.6500	17.7500	17.6500	17.7500	+0.056%	4,200	+21.408%
2023-07-13	17.6000	17.7400	17.5400	17.7400	+0.795%	23,000	+21.477%
2023-07-12	17.6900	17.7000	17.5800	17.6000	-0.565%	6,698	+22.443%
2023-07-11	17.6100	17.7500	17.6100	17.7000	0.000%	4,626	+21.751%
2023-07-10	17.7500	17.7900	17.5300	17.7000	-0.562%	9,550	+21.751%
2023-07-07	17.7500	17.8000	17.7000	17.8000	+0.793%	9,000	+21.067%
2023-07-06	17.7000	17.7400	17.6600	17.6600	-0.507%	2,350	+22.027%
2023-07-05	17.7800	17.8000	17.7500	17.7500	-0.113%	5,300	+21.408%
2023-07-04	17.7500	17.8600	17.7500	17.7700	+0.169%	3,890	+21.272%
2023-06-30	17.5500	17.7400	17.5400	17.7400	+0.795%	6,212	+21.477%
2023-06-29	17.5300	17.6400	17.5300	17.6000	-0.114%	3,250	+22.443%
2023-06-28	17.6100	17.6500	17.5700	17.6200	-0.396%	3,675	+22.304%
2023-06-27	17.6900	17.6900	17.6000	17.6900	0.000%	6,236	+21.820%
2023-06-26	17.6900	17.6900	17.6100	17.6900	0.000%	4,950	+21.820%
2023-06-23	17.6900	17.6900	17.6900	17.6900	+0.511%	9,800	+21.820%
2023-06-22	17.6500	17.6600	17.6000	17.6000	-0.509%	6,305	+22.443%
2023-06-21	17.7500	17.7500	17.6900	17.6900	+0.057%	20,600	+21.820%
2023-06-20	17.7500	17.7500	17.6600	17.6800	-0.113%	6,500	+21.889%
2023-06-19	17.7100	17.7200	17.7000	17.7000	-0.282%	6,900	+21.751%
2023-06-16	17.8900	17.8900	17.7500	17.7500	-0.560%	1,727	+21.408%
2023-06-15	17.9400	17.9400	17.8500	17.8500	-0.335%	14,400	+20.728%
2023-06-14	17.9100	18.0900	17.9100	17.9100	-0.334%	7,579	+20.324%
2023-06-13	17.7600	17.9700	17.7000	17.9700	+1.069%	4,400	+19.922%
2023-06-12	17.6400	17.8500	17.5200	17.7800	+1.138%	11,790	+21.204%
2023-06-09	17.7500	17.8600	17.5800	17.5800	-0.958%	5,294	+22.582%
2023-06-08	17.6000	17.7500	17.6000	17.7500	+0.510%	3,800	+21.408%
2023-06-07	17.3500	17.6600	17.3500	17.6600	+1.436%	16,624	+22.027%
2023-06-06	17.4000	17.4500	17.4000	17.4100	+0.462%	3,400	+23.779%
2023-06-05	17.1300	17.3500	17.1300	17.3300	-0.115%	6,470	+24.351%
2023-06-02	17.2500	17.4700	17.2200	17.3500	+1.166%	4,303	+24.207%
2023-06-01	17.1500	17.1500	17.1500	17.1500	-0.580%	14,531	+25.656%
2023-05-31	17.1200	17.2500	17.1200	17.2500	+0.877%	2,828	+24.928%
2023-05-30	16.9000	17.1000	16.8600	17.1000	+0.945%	6,150	+26.023%
2023-05-29	16.7000	16.9400	16.6600	16.9400	+1.681%	3,100	+27.214%
2023-05-26	16.7100	16.7400	16.6500	16.6600	-0.359%	7,550	+29.352%
2023-05-25	16.8600	16.9000	16.7100	16.7200	-0.476%	1,900	+28.888%
2023-05-24	16.9100	16.9100	16.8000	16.8000	-0.651%	15,400	+28.274%
2023-05-23	17.0000	17.0500	16.9000	16.9100	-0.529%	6,604	+27.439%
2023-05-19	17.0100	17.0100	16.9200	17.0000	0.000%	9,900	+26.765%
2023-05-18	16.9500	17.0000	16.9100	17.0000	+0.295%	2,930	+26.765%
2023-05-17	17.0000	17.0100	16.8200	16.9500	0.000%	33,700	+27.139%
2023-05-16	17.0100	17.1900	16.8800	16.9500	+0.237%	5,100	+27.139%
2023-05-15	17.0800	17.0800	16.8000	16.9100	-1.686%	17,390	+27.439%
2023-05-12	17.3000	17.3000	17.1500	17.2000	-2.162%	7,150	+25.291%
2023-05-11	17.5500	17.6000	17.3000	17.5800	+0.515%	2,300	+22.582%
2023-05-10	17.7800	17.7800	17.4000	17.4900	-0.569%	2,700	+23.213%
2023-05-09	17.5500	17.5900	17.4600	17.5900	-0.057%	3,550	+22.513%
2023-05-08	17.6000	17.6000	17.6000	17.6000	0.000%	2,200	+22.443%
2023-05-05	17.5000	17.6600	17.5000	17.6000	+0.802%	6,236	+22.443%
2023-05-04	17.6000	17.6000	17.4100	17.4600	-1.244%	6,550	+23.425%
2023-05-03	17.5000	17.6800	17.2600	17.6800	+1.609%	7,219	+21.889%
2023-05-02	17.4500	17.5500	17.4000	17.4000	-0.057%	2,400	+23.851%
2023-05-01	17.5500	17.5800	17.4100	17.4100	-0.514%	3,425	+23.779%
2023-04-28	17.6000	17.6100	17.4500	17.5000	-0.114%	7,200	+23.143%
2023-04-27	17.3200	17.5500	17.3200	17.5200	+0.401%	5,500	+23.002%
2023-04-26	17.5500	17.6000	17.3600	17.4500	-0.570%	5,300	+23.496%
2023-04-25	17.6100	17.7500	17.4600	17.5500	-0.679%	13,500	+22.792%
2023-04-24	17.7500	17.8300	17.6500	17.6700	-1.008%	5,099	+21.958%
2023-04-21	17.6000	17.8500	17.6000	17.8500	+1.709%	12,000	+20.728%
2023-04-20	17.6000	17.6100	17.5000	17.5500	+0.057%	3,581	+22.792%
2023-04-19	17.5000	17.7500	17.5000	17.5400	+0.171%	11,935	+22.862%
2023-04-18	17.4400	17.5900	17.4400	17.5100	+0.057%	6,180	+23.073%
2023-04-17	17.4000	17.5900	17.4000	17.5000	+0.690%	7,400	+23.143%
2023-04-14	17.4000	17.4600	17.3600	17.3800	+0.115%	1,800	+23.993%
2023-04-13	17.3200	17.4600	17.2500	17.3600	-0.287%	7,400	+24.136%
2023-04-12	17.2700	17.4800	17.2300	17.4100	+0.578%	9,760	+23.779%
2023-04-11	17.2000	17.3200	17.1500	17.3100	+0.757%	18,645	+24.495%
2023-04-10	17.3900	17.3900	17.1800	17.1800	-0.694%	7,514	+25.437%
2023-04-06	17.2500	17.3000	17.1700	17.3000	+0.174%	4,500	+24.566%
2023-04-05	17.2600	17.3100	17.2600	17.2700	-0.231%	5,245	+24.783%
2023-04-04	17.4000	17.4000	17.3100	17.3100	-0.288%	2,200	+24.495%
2023-04-03	17.4200	17.4600	17.3600	17.3600	-0.173%	4,100	+24.136%
2023-03-31	17.2900	17.3900	17.2800	17.3900	-0.057%	3,700	+23.922%
2023-03-30	17.2900	17.4000	17.2500	17.4000	+0.288%	600	+23.851%
2023-03-29	17.3900	17.3900	17.2000	17.3500	+0.115%	7,979	+24.207%
2023-03-28	17.4500	17.4500	17.2500	17.3300	-0.115%	4,000	+24.351%
2023-03-27	17.2200	17.4000	17.2200	17.3500	-0.287%	1,900	+24.207%
2023-03-24	17.5600	17.5600	17.0300	17.4000	-0.571%	2,156	+23.851%
2023-03-23	17.5000	17.6000	17.5000	17.5000	+0.459%	5,250	+23.143%
2023-03-22	17.5200	17.5900	17.4200	17.4200	-0.797%	7,317	+23.708%
2023-03-21	17.4500	17.5600	17.4200	17.5600	+0.400%	2,600	+22.722%
2023-03-20	17.6900	17.6900	17.4000	17.4900	-0.625%	4,691	+23.213%
2023-03-17	17.5000	17.6000	17.4800	17.6000	+1.382%	1,700	+22.443%
2023-03-16	17.2600	17.4600	17.1000	17.3600	+0.696%	6,700	+24.136%
2023-03-15	17.7500	17.7500	16.8600	17.2400	-2.928%	20,906	+25.000%
2023-03-14	17.8500	17.8500	17.6800	17.7600	-0.337%	4,280	+21.340%
2023-03-13	18.0400	18.0400	17.6900	17.8200	-2.195%	14,056	+20.932%
2023-03-10	18.2500	18.2500	18.0000	18.2200	-0.219%	29,124	+18.277%
2023-03-09	18.2500	18.3700	18.2500	18.2600	+0.055%	41,301	+18.018%
2023-03-08	18.2300	18.2500	18.2300	18.2500	0.000%	4,485	+18.082%
2023-03-07	18.2600	18.2900	18.2000	18.2500	-0.109%	21,586	+18.082%
2023-03-06	18.4000	18.4000	18.2700	18.2700	-0.544%	3,240	+17.953%
2023-03-03	18.3900	18.4900	18.3500	18.3700	+0.109%	71,990	+17.311%
2023-03-02	18.3300	18.4500	18.3100	18.3500	+0.273%	17,995	+17.439%
2023-03-01	18.2500	18.3300	18.2500	18.3000	+0.494%	4,523	+17.760%
2023-02-28	18.2900	18.3000	18.2100	18.2100	-0.219%	2,100	+18.342%
2023-02-27	18.1500	18.3000	18.1100	18.2500	+0.275%	6,700	+18.082%
2023-02-24	18.0500	18.2500	18.0500	18.2000	+0.331%	10,729	+18.407%
2023-02-23	18.1100	18.1400	18.0000	18.1400	-0.055%	5,436	+18.798%
2023-02-22	18.2500	18.2500	17.9500	18.1500	-0.493%	13,080	+18.733%
2023-02-21	18.3300	18.3800	18.1900	18.2400	-0.328%	59,055	+18.147%
2023-02-17	18.2300	18.4000	18.2200	18.3000	-0.218%	30,964	+17.760%
2023-02-16	18.2000	18.4000	18.2000	18.3400	+0.714%	14,897	+17.503%
2023-02-15	18.1900	18.2600	18.1100	18.2100	+0.110%	5,060	+18.342%
2023-02-14	18.0800	18.2600	18.0500	18.1900	-1.088%	25,161	+18.472%
2023-02-13	18.4800	18.4800	18.3300	18.3900	+0.054%	9,038	+17.183%
2023-02-10	18.3600	18.4300	18.3500	18.3800	-0.109%	14,737	+17.247%
2023-02-09	18.3600	18.4400	18.3600	18.4000	0.000%	19,352	+17.120%
2023-02-08	18.2700	18.4000	18.2700	18.4000	+0.054%	15,025	+17.120%
2023-02-07	18.2700	18.4000	18.2700	18.3900	+0.218%	17,530	+17.183%
2023-02-06	18.3100	18.3500	18.2900	18.3500	+0.273%	3,658	+17.439%
2023-02-03	18.3000	18.3900	18.2500	18.3000	0.000%	6,957	+17.760%
2023-02-02	18.2600	18.3900	18.2600	18.3000	+0.164%	5,145	+17.760%

.dark-mode .cVWCKD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cVWCKD{ color: #333333; background-color: white; border: 2px solid #333333; }ENB-NENBRIDGE INC PREF Nstock TSE

ENB-N
ENBRIDGE INC PREF N
stock TSE