Dark

ENB-T
ENBRIDGE INC PREF SERIES R
stock TSE

Inactive

Aug 2, 2024

20.25CAD-0.589%(-0.12)60,190

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	20.4100	20.4100	20.2500	20.2500	-0.589%	60,190	0.000%
2024-08-01	20.2100	20.3700	20.2000	20.3700	+0.593%	3,500	-0.589%
2024-07-31	20.1400	20.2500	20.0700	20.2500	+0.746%	88,045	0.000%
2024-07-30	20.2900	20.4800	20.0000	20.1000	-0.099%	11,500	+0.746%
2024-07-29	20.3200	20.4500	20.1200	20.1200	-1.614%	13,645	+0.646%
2024-07-26	20.5300	20.6100	20.4500	20.4500	+0.196%	10,514	-0.978%
2024-07-25	20.4700	20.4800	20.4000	20.4100	+0.246%	3,240	-0.784%
2024-07-24	20.3500	20.4800	20.3500	20.3600	0.000%	12,789	-0.540%
2024-07-23	20.3400	20.3600	20.3100	20.3600	+0.444%	34,700	-0.540%
2024-07-22	20.1300	20.2700	20.0900	20.2700	+0.695%	13,100	-0.099%
2024-07-19	20.0600	20.1800	20.0600	20.1300	+0.199%	43,434	+0.596%
2024-07-18	20.0500	20.0900	20.0500	20.0900	+0.200%	2,374	+0.796%
2024-07-17	20.0300	20.0600	19.9800	20.0500	+0.150%	9,500	+0.998%
2024-07-16	20.1000	20.1000	20.0000	20.0200	-0.842%	4,833	+1.149%
2024-07-15	20.1000	20.1900	19.9600	20.1900	+0.950%	14,263	+0.297%
2024-07-12	19.9200	20.2900	19.9200	20.0000	+0.251%	19,894	+1.250%
2024-07-11	19.9500	19.9700	19.9000	19.9500	+0.352%	48,300	+1.504%
2024-07-10	19.7500	20.0000	19.7500	19.8800	-0.151%	12,338	+1.861%
2024-07-09	19.7800	19.9100	19.7800	19.9100	+0.861%	78,906	+1.708%
2024-07-08	19.5900	19.7500	19.5900	19.7400	+1.127%	102,689	+2.584%
2024-07-05	19.5300	19.5300	19.5200	19.5200	+0.051%	2,140	+3.740%
2024-07-04	19.5000	19.5500	19.4100	19.5100	+0.827%	2,254	+3.793%
2024-07-03	19.2700	19.4100	19.2700	19.3500	+0.311%	61,158	+4.651%
2024-07-02	19.3000	19.3000	19.2100	19.2900	+0.208%	4,068	+4.977%
2024-06-28	19.2600	19.2600	19.1500	19.2500	+1.798%	7,702	+5.195%
2024-06-27	19.0100	19.0300	18.9100	18.9100	+0.053%	1,707	+7.086%
2024-06-26	18.9000	18.9000	18.8300	18.9000	+1.178%	86,886	+7.143%
2024-06-25	18.7000	18.8000	18.6100	18.6800	-0.107%	11,291	+8.405%
2024-06-24	18.8200	18.8600	18.7000	18.7000	+0.376%	7,100	+8.289%
2024-06-21	18.5000	18.7500	18.5000	18.6300	+0.812%	9,609	+8.696%
2024-06-20	18.4300	18.5900	18.3400	18.4800	+0.380%	55,298	+9.578%
2024-06-19	18.6000	18.6000	18.4100	18.4100	-0.217%	13,002	+9.995%
2024-06-18	18.5500	18.6800	18.4500	18.4500	-0.108%	28,343	+9.756%
2024-06-17	18.8100	18.8100	18.4500	18.4700	-1.703%	12,060	+9.637%
2024-06-14	18.9500	18.9500	18.6600	18.7900	-0.477%	8,785	+7.770%
2024-06-13	18.9600	18.9600	18.7700	18.8800	-1.100%	13,083	+7.256%
2024-06-12	19.0100	19.0900	18.9500	19.0900	+0.421%	6,087	+6.076%
2024-06-11	19.0100	19.0100	18.9200	19.0100	+0.053%	9,167	+6.523%
2024-06-10	18.8800	19.3000	18.8800	19.0000	-0.262%	6,658	+6.579%
2024-06-07	19.1400	19.1400	18.9500	19.0500	-0.574%	13,739	+6.299%
2024-06-06	19.3000	19.3400	19.1600	19.1600	-0.879%	11,211	+5.689%
2024-06-05	19.3500	19.3500	19.2000	19.3300	+0.259%	17,200	+4.759%
2024-06-04	19.4000	19.4000	19.2000	19.2800	-0.052%	82,079	+5.031%
2024-06-03	19.3500	19.3500	19.2300	19.2900	+0.052%	4,800	+4.977%
2024-05-31	19.2400	19.3100	19.2400	19.2800	+0.942%	3,696	+5.031%
2024-05-30	19.1800	19.2200	19.1000	19.1000	-0.521%	18,023	+6.021%
2024-05-29	19.2500	19.2600	19.2000	19.2000	-0.156%	53,569	+5.469%
2024-05-28	19.2800	19.3000	19.2000	19.2300	-0.876%	13,788	+5.304%
2024-05-27	19.3000	19.4300	19.2600	19.4000	+0.155%	46,160	+4.381%
2024-05-24	19.3000	19.3700	19.2900	19.3700	+0.103%	11,700	+4.543%
2024-05-23	19.1500	19.3700	19.0500	19.3500	+1.203%	43,186	+4.651%
2024-05-22	19.3000	19.3800	19.1100	19.1200	-0.417%	11,500	+5.910%
2024-05-21	19.3900	19.4400	19.1500	19.2000	-0.415%	12,060	+5.469%
2024-05-17	19.2500	19.3300	19.2500	19.2800	+0.052%	10,989	+5.031%
2024-05-16	19.4500	19.4900	19.1900	19.2700	-0.516%	7,500	+5.086%
2024-05-15	19.3600	19.4600	19.3600	19.3700	-0.052%	14,914	+4.543%
2024-05-14	19.4800	19.5300	19.3800	19.3800	-1.524%	7,410	+4.489%
2024-05-13	19.5500	19.6800	19.5300	19.6800	+0.613%	17,799	+2.896%
2024-05-10	19.5700	19.6000	19.5500	19.5600	0.000%	4,200	+3.528%
2024-05-09	19.6700	19.6800	19.5500	19.5600	-0.357%	58,385	+3.528%
2024-05-08	19.6000	19.6500	19.5500	19.6300	+0.153%	13,678	+3.158%
2024-05-07	19.5800	19.6500	19.5800	19.6000	+0.927%	23,339	+3.316%
2024-05-06	19.6600	19.6600	19.4200	19.4200	+1.199%	13,985	+4.274%
2024-05-02	19.1000	19.2000	19.1000	19.1900	+0.419%	5,424	+5.524%
2024-05-01	19.0500	19.1100	18.9800	19.1100	+0.579%	5,353	+5.965%
2024-04-30	18.9000	19.0100	18.9000	19.0000	+0.264%	15,254	+6.579%
2024-04-29	18.8800	19.0100	18.8800	18.9500	+0.371%	24,829	+6.860%
2024-04-26	18.7100	18.8800	18.6800	18.8800	+1.233%	22,900	+7.256%
2024-04-24	18.6000	18.7700	18.6000	18.6500	+0.161%	27,878	+8.579%
2024-04-23	18.6500	18.6500	18.5300	18.6200	+1.196%	17,616	+8.754%
2024-04-22	18.5000	18.5000	18.3600	18.4000	+0.218%	15,478	+10.054%
2024-04-19	18.5400	18.5500	18.3600	18.3600	-0.488%	14,158	+10.294%
2024-04-18	18.3200	18.5000	18.3200	18.4500	-0.432%	7,487	+9.756%
2024-04-16	18.4200	18.7200	18.4200	18.5300	+0.597%	11,650	+9.282%
2024-04-15	18.7000	18.7200	18.4200	18.4200	-1.339%	16,417	+9.935%
2024-04-12	18.9000	18.9000	18.6500	18.6700	-1.165%	4,435	+8.463%
2024-04-11	18.7700	18.8900	18.7200	18.8900	+0.908%	4,687	+7.200%
2024-04-10	18.7000	18.7200	18.6500	18.7200	-0.160%	4,448	+8.173%
2024-04-08	18.6000	18.7500	18.6000	18.7500	+0.806%	24,683	+8.000%
2024-04-05	18.5100	18.7100	18.5100	18.6000	+0.813%	17,730	+8.871%
2024-04-04	18.4500	18.5000	18.3100	18.4500	0.000%	10,705	+9.756%
2024-04-03	18.4000	18.4500	18.3500	18.4500	+0.820%	4,786	+9.756%
2024-04-02	18.2100	18.3600	18.1900	18.3000	+0.549%	5,393	+10.656%
2024-04-01	18.1900	18.2400	18.1500	18.2000	+0.055%	7,458	+11.264%
2024-03-28	18.1000	18.1900	18.0100	18.1900	+0.220%	4,777	+11.325%
2024-03-27	18.0200	18.1500	18.0000	18.1500	+0.443%	6,648	+11.570%
2024-03-26	18.0500	18.1000	18.0500	18.0700	-0.055%	2,683	+12.064%
2024-03-25	18.1200	18.1200	18.0300	18.0800	-0.110%	10,954	+12.002%
2024-03-22	18.1000	18.1500	18.0900	18.1000	-0.275%	13,281	+11.878%
2024-03-21	18.0600	18.1500	18.0500	18.1500	+0.055%	4,376	+11.570%
2024-03-20	18.0500	18.1500	18.0300	18.1400	+0.778%	3,500	+11.632%
2024-03-19	18.0500	18.1000	18.0000	18.0000	+0.223%	5,210	+12.500%
2024-03-15	18.0000	18.0000	17.8900	17.9600	-0.222%	18,874	+12.751%
2024-03-14	17.9800	18.0000	17.9600	18.0000	+0.559%	4,428	+12.500%
2024-03-13	18.0000	18.0000	17.8400	17.9000	-0.390%	17,600	+13.128%
2024-03-12	18.0000	18.0500	17.9700	17.9700	-0.663%	3,475	+12.688%
2024-03-11	17.9200	18.0900	17.9000	18.0900	+1.174%	5,456	+11.940%
2024-03-07	17.9500	17.9700	17.8800	17.8800	-0.223%	1,800	+13.255%
2024-03-06	18.0000	18.0000	17.9100	17.9200	-0.444%	8,279	+13.002%
2024-03-04	18.0000	18.0500	17.9800	18.0000	0.000%	16,795	+12.500%
2024-03-01	18.0400	18.0400	17.9700	18.0000	-0.277%	2,033	+12.500%
2024-02-29	18.0000	18.0500	17.9500	18.0500	+0.278%	7,900	+12.188%
2024-02-28	17.9500	18.0000	17.9500	18.0000	-0.387%	3,100	+12.500%
2024-02-27	18.0200	18.0700	18.0100	18.0700	-0.166%	900	+12.064%
2024-02-26	17.8900	18.1000	17.8900	18.1000	+1.401%	7,500	+11.878%
2024-02-23	18.0000	18.0200	17.8500	17.8500	-0.446%	3,543	+13.445%
2024-02-22	18.0500	18.0500	17.9300	17.9300	-0.389%	3,300	+12.939%
2024-02-21	18.0000	18.0000	17.9700	18.0000	-0.387%	1,869	+12.500%
2024-02-20	18.1500	18.2000	18.0700	18.0700	-0.878%	5,485	+12.064%
2024-02-16	18.0000	18.2500	18.0000	18.2300	+0.496%	14,200	+11.081%
2024-02-15	18.1400	18.1400	18.0100	18.1400	-0.165%	1,213	+11.632%
2024-02-14	18.2500	18.3000	18.1700	18.1700	-1.250%	8,500	+11.447%
2024-02-13	18.2500	18.4000	18.2200	18.4000	+0.822%	2,000	+10.054%
2024-02-12	18.3100	18.3300	18.2100	18.2500	+0.440%	5,900	+10.959%
2024-02-08	18.1600	18.1700	18.1600	18.1700	-0.438%	1,176	+11.447%
2024-02-07	18.2200	18.2500	18.2200	18.2500	-0.273%	32,451	+10.959%
2024-02-06	18.3000	18.3000	18.2300	18.3000	+0.274%	11,947	+10.656%
2024-02-05	18.2600	18.3000	18.2500	18.2500	0.000%	1,807	+10.959%
2024-02-02	18.2400	18.3000	18.1500	18.2500	+0.717%	4,865	+10.959%
2024-02-01	17.9100	18.1400	17.9000	18.1200	+1.173%	8,848	+11.755%
2024-01-31	18.0900	18.0900	17.9100	17.9100	-0.666%	9,188	+13.065%
2024-01-30	17.8500	18.0300	17.8000	18.0300	+0.952%	29,200	+12.313%
2024-01-29	17.6800	17.8700	17.6800	17.8600	+1.018%	12,852	+13.382%
2024-01-26	17.6100	17.6800	17.6100	17.6800	+1.202%	500	+14.536%
2024-01-25	17.5600	17.5600	17.4700	17.4700	-0.908%	3,294	+15.913%
2024-01-24	17.5000	17.6300	17.5000	17.6300	+0.858%	2,130	+14.861%
2024-01-23	17.4400	17.5300	17.4300	17.4800	+0.344%	68,123	+15.847%
2024-01-22	17.3000	17.5000	17.3000	17.4200	+0.694%	116,780	+16.246%
2024-01-19	17.3500	17.3500	17.0900	17.3000	-0.173%	31,588	+17.052%
2024-01-18	17.4400	17.4400	17.1100	17.3300	+1.941%	54,603	+16.849%
2024-01-17	16.8800	17.0500	16.8800	17.0000	+0.830%	6,414	+19.118%
2024-01-16	16.9500	16.9500	16.8600	16.8600	+0.059%	2,493	+20.107%
2024-01-15	16.8500	16.8500	16.8000	16.8500	0.000%	48,158	+20.178%
2024-01-12	16.8600	16.9000	16.8500	16.8500	+0.298%	5,520	+20.178%
2024-01-11	16.6500	16.8000	16.6500	16.8000	-0.297%	700	+20.536%
2024-01-10	17.0000	17.0000	16.7000	16.8500	+0.477%	2,887	+20.178%
2024-01-09	16.8100	16.8500	16.7700	16.7700	-0.238%	2,600	+20.751%
2024-01-08	16.7000	16.8100	16.7000	16.8100	+1.082%	3,900	+20.464%
2024-01-05	16.5000	16.6300	16.5000	16.6300	-0.359%	300	+21.768%
2024-01-04	16.6900	16.6900	16.6900	16.6900	+0.968%	200	+21.330%
2024-01-03	16.4000	16.6100	16.4000	16.5300	+0.793%	8,300	+22.505%
2024-01-02	16.3000	16.4000	16.2600	16.4000	+0.985%	4,300	+23.476%
2023-12-29	15.9800	16.2400	15.9200	16.2400	+2.396%	9,586	+24.692%
2023-12-27	16.0000	16.0000	15.8600	15.8600	-0.937%	1,600	+27.680%
2023-12-22	16.1600	16.1600	15.8500	16.0100	+0.692%	6,100	+26.483%
2023-12-21	16.0000	16.0000	15.8600	15.9000	-2.334%	1,900	+27.358%
2023-12-20	16.1000	16.2800	15.9500	16.2800	+1.307%	2,036	+24.386%
2023-12-19	16.1000	16.1000	15.9600	16.0700	-0.186%	6,800	+26.011%
2023-12-18	16.1800	16.1800	16.0500	16.1000	-0.186%	7,526	+25.776%
2023-12-15	15.9900	16.3600	15.9900	16.1300	+0.876%	10,956	+25.542%
2023-12-14	15.8600	16.0600	15.8600	15.9900	+0.820%	11,750	+26.642%
2023-12-13	15.6000	15.8600	15.6000	15.8600	+1.797%	12,423	+27.680%
2023-12-12	15.9000	15.9000	15.5800	15.5800	-0.384%	9,687	+29.974%
2023-12-08	15.3000	15.7300	15.3000	15.6400	-1.697%	33,807	+29.476%
2023-12-07	16.0000	16.0000	15.8300	15.9100	-0.500%	10,060	+27.278%
2023-12-06	16.2500	16.2500	15.9900	15.9900	-1.721%	15,023	+26.642%
2023-12-05	16.4000	16.4500	16.2700	16.2700	-1.394%	12,901	+24.462%
2023-12-04	16.5500	16.5500	16.3600	16.5000	+0.365%	11,905	+22.727%
2023-12-01	16.4600	16.4600	16.3800	16.4400	-0.122%	6,808	+23.175%
2023-11-30	16.4100	16.4600	16.3800	16.4600	+0.122%	8,275	+23.026%
2023-11-29	16.3600	16.4500	16.3500	16.4400	+0.183%	3,907	+23.175%
2023-11-28	16.4200	16.4500	16.3700	16.4100	-0.061%	4,622	+23.400%
2023-11-27	16.4200	16.4700	16.3900	16.4200	0.000%	5,991	+23.325%
2023-11-24	16.3000	16.4200	16.3000	16.4200	+0.551%	18,421	+23.325%
2023-11-23	16.3000	16.3300	16.3000	16.3300	+1.555%	38,700	+24.005%
2023-11-22	16.3400	16.3500	16.0800	16.0800	+1.132%	8,865	+25.933%
2023-11-21	15.9500	15.9500	15.9000	15.9000	-0.313%	4,950	+27.358%
2023-11-20	15.9900	16.0500	15.9000	15.9500	0.000%	4,550	+26.959%
2023-11-17	15.9500	15.9900	15.8500	15.9500	0.000%	6,049	+26.959%
2023-11-16	16.0000	16.0000	15.8000	15.9500	-0.623%	11,505	+26.959%
2023-11-15	16.0400	16.0500	16.0400	16.0500	-0.311%	17,491	+26.168%
2023-11-14	16.0000	16.1000	16.0000	16.1000	+0.625%	15,817	+25.776%
2023-11-13	16.0600	16.0600	15.9400	16.0000	+0.503%	10,959	+26.563%
2023-11-10	15.9000	15.9500	15.8700	15.9200	-0.375%	6,207	+27.198%
2023-11-09	16.1000	16.1000	15.9000	15.9800	-0.063%	4,967	+26.721%
2023-11-08	16.0200	16.0600	15.9900	15.9900	-0.125%	3,391	+26.642%
2023-11-07	16.1100	16.1700	16.0100	16.0100	-1.356%	5,600	+26.483%
2023-11-06	16.2300	16.2300	16.2100	16.2300	-0.368%	3,174	+24.769%
2023-11-03	16.1000	16.2900	16.1000	16.2900	+2.196%	3,842	+24.309%
2023-11-02	15.8600	15.9900	15.8600	15.9400	+0.504%	4,194	+27.039%
2023-11-01	15.6200	15.8600	15.6200	15.8600	+1.342%	11,254	+27.680%
2023-10-31	15.5600	15.6500	15.5500	15.6500	+0.449%	16,651	+29.393%
2023-10-30	15.5500	15.6000	15.5000	15.5800	+0.193%	11,900	+29.974%
2023-10-27	15.6200	15.6200	15.5500	15.5500	-0.384%	4,900	+30.225%
2023-10-26	15.5700	15.6100	15.5600	15.6100	+0.064%	12,990	+29.725%
2023-10-25	15.6800	15.6900	15.6000	15.6000	-0.637%	11,109	+29.808%
2023-10-24	15.6800	15.7000	15.6300	15.7000	+0.191%	13,864	+28.981%
2023-10-23	15.6800	15.6800	15.6000	15.6700	-0.127%	30,248	+29.228%
2023-10-20	15.6800	15.7000	15.6500	15.6900	-0.064%	27,218	+29.063%
2023-10-19	15.7000	15.7400	15.7000	15.7000	-0.381%	33,449	+28.981%
2023-10-18	15.7500	15.7600	15.7000	15.7600	-0.190%	1,800	+28.490%
2023-10-17	15.7500	15.7900	15.7400	15.7900	+0.254%	38,243	+28.246%
2023-10-16	15.7500	15.7500	15.7500	15.7500	+0.064%	185	+28.571%
2023-10-13	15.7900	15.8100	15.7400	15.7400	-0.380%	9,332	+28.653%
2023-10-12	15.7700	15.8500	15.7500	15.8000	+0.317%	36,514	+28.165%
2023-10-11	15.7500	15.8100	15.6600	15.7500	+0.255%	20,340	+28.571%
2023-10-10	15.5100	15.7100	15.5000	15.7100	+1.881%	7,620	+28.899%
2023-10-06	15.4900	15.4900	15.4000	15.4200	-0.065%	6,000	+31.323%
2023-10-05	15.4600	15.4600	15.4000	15.4300	-0.065%	8,560	+31.238%
2023-10-04	15.4500	15.4600	15.3700	15.4400	-0.065%	2,753	+31.153%
2023-10-03	15.5600	15.5600	15.3600	15.4500	-0.323%	15,984	+31.068%
2023-10-02	15.4000	15.5400	15.3900	15.5000	+0.649%	8,262	+30.645%
2023-09-29	15.3100	15.4000	15.3100	15.4000	0.000%	784	+31.494%
2023-09-28	15.3800	15.4000	15.3200	15.4000	+0.588%	5,186	+31.494%
2023-09-27	15.3600	15.3600	15.2600	15.3100	-0.326%	9,561	+32.266%
2023-09-26	15.3500	15.3900	15.3500	15.3600	+0.392%	11,164	+31.836%
2023-09-25	15.2400	15.4100	15.2300	15.3000	+0.990%	5,425	+32.353%
2023-09-22	15.1500	15.2000	15.1500	15.1500	+0.265%	21,241	+33.663%
2023-09-21	15.1500	15.1500	15.0900	15.1100	-0.396%	5,481	+34.017%
2023-09-20	15.1500	15.1800	15.0500	15.1700	+0.264%	13,500	+33.487%
2023-09-19	15.1900	15.2000	15.1300	15.1300	-0.395%	3,944	+33.840%
2023-09-18	15.1100	15.3000	15.1100	15.1900	-1.042%	9,700	+33.311%
2023-09-15	15.1000	15.3500	15.1000	15.3500	+0.920%	700	+31.922%
2023-09-14	14.9000	15.2100	14.9000	15.2100	+1.332%	7,094	+33.136%
2023-09-13	14.9100	15.0600	14.9100	15.0100	-0.332%	2,260	+34.910%
2023-09-12	15.2600	15.2600	15.0600	15.0600	-0.921%	5,589	+34.462%
2023-09-11	15.2000	15.2100	15.2000	15.2000	0.000%	1,300	+33.224%
2023-09-08	15.2000	15.2100	15.2000	15.2000	-0.328%	1,230	+33.224%
2023-09-07	15.3500	15.3600	15.2500	15.2500	-0.457%	8,721	+32.787%
2023-09-06	15.5500	15.5500	15.2500	15.3200	-1.225%	9,235	+32.180%
2023-09-05	15.4100	15.5100	15.4100	15.5100	+0.065%	400	+30.561%
2023-09-01	15.4600	15.5000	15.4300	15.5000	+0.454%	102,937	+30.645%
2023-08-31	15.3500	15.4400	15.3500	15.4300	-0.259%	3,293	+31.238%
2023-08-30	15.4800	15.5000	15.4700	15.4700	-0.642%	1,300	+30.899%
2023-08-29	15.5200	15.5700	15.4000	15.5700	+1.235%	3,972	+30.058%
2023-08-28	15.3800	15.4600	15.3700	15.3800	-0.453%	13,522	+31.664%
2023-08-25	15.3600	15.5300	15.3500	15.4500	-0.962%	4,600	+31.068%
2023-08-24	15.4000	15.6100	15.2400	15.6000	+1.894%	13,400	+29.808%
2023-08-23	15.2500	15.4100	15.2500	15.3100	-0.261%	13,828	+32.266%
2023-08-22	15.5000	15.5100	15.3500	15.3500	-1.286%	4,000	+31.922%
2023-08-21	15.5500	15.5600	15.5400	15.5500	-0.064%	3,600	+30.225%
2023-08-18	15.7100	15.7100	15.5000	15.5600	-0.575%	3,200	+30.141%
2023-08-17	15.7000	15.7500	15.6500	15.6500	-0.824%	3,400	+29.393%
2023-08-16	15.7100	15.7800	15.6900	15.7800	+0.127%	4,901	+28.327%
2023-08-15	15.7100	15.9600	15.7100	15.7600	-0.631%	11,578	+28.490%
2023-08-14	16.0100	16.0100	15.8600	15.8600	-2.340%	3,747	+27.680%
2023-08-11	16.2500	16.2500	16.1600	16.2400	+0.247%	3,396	+24.692%
2023-08-10	16.1500	16.2500	16.1500	16.2000	-0.491%	3,660	+25.000%
2023-08-09	16.1500	16.2800	16.1500	16.2800	+0.494%	21,687	+24.386%
2023-08-08	16.1300	16.2000	16.1300	16.2000	-0.308%	3,615	+25.000%
2023-08-04	16.0600	16.2500	16.0500	16.2500	+1.817%	4,300	+24.615%
2023-08-03	15.9500	16.0200	15.9400	15.9600	+0.885%	31,957	+26.880%
2023-08-02	15.7900	15.8200	15.7900	15.8200	+0.317%	2,530	+28.003%
2023-08-01	15.6000	15.8300	15.5500	15.7700	+0.254%	9,484	+28.408%
2023-07-31	15.5000	15.7300	15.4000	15.7300	+1.028%	5,843	+28.735%
2023-07-28	15.3600	15.5700	15.3600	15.5700	+0.516%	7,350	+30.058%
2023-07-27	15.4000	15.5500	15.3800	15.4900	+0.389%	43,136	+30.730%
2023-07-26	15.4200	15.4600	15.4100	15.4300	+0.260%	3,376	+31.238%
2023-07-25	15.4500	15.5000	15.3900	15.3900	-0.774%	5,772	+31.579%
2023-07-24	15.5000	15.5200	15.5000	15.5100	+0.194%	26,900	+30.561%
2023-07-21	15.4500	15.4800	15.4400	15.4800	+0.324%	21,500	+30.814%
2023-07-20	15.4400	15.4500	15.4000	15.4300	-0.065%	43,000	+31.238%
2023-07-19	15.3700	15.4400	15.3000	15.4400	0.000%	3,681	+31.153%
2023-07-18	15.3100	15.4400	15.3100	15.4400	+0.390%	600	+31.153%
2023-07-17	15.4400	15.4400	15.3000	15.3800	0.000%	4,000	+31.664%
2023-07-14	15.2800	15.3800	15.2200	15.3800	+0.654%	6,423	+31.664%
2023-07-13	15.2800	15.3000	15.2800	15.2800	0.000%	5,000	+32.526%
2023-07-12	15.2800	15.2800	15.2800	15.2800	+0.065%	1,400	+32.526%
2023-07-11	15.3200	15.3200	15.2700	15.2700	-0.326%	900	+32.613%
2023-07-10	15.3000	15.3200	15.3000	15.3200	+0.131%	2,160	+32.180%
2023-07-07	15.2400	15.3000	15.1550	15.3000	+0.592%	1,764	+32.353%
2023-07-06	15.3300	15.3300	15.2100	15.2100	-0.718%	4,263	+33.136%
2023-07-05	15.4000	15.4000	15.3200	15.3200	-0.713%	600	+32.180%
2023-07-04	15.4000	15.4300	15.4000	15.4300	+0.260%	600	+31.238%
2023-06-30	15.3300	15.3900	15.3200	15.3900	+0.523%	2,489	+31.579%
2023-06-29	15.3400	15.3400	15.3100	15.3100	-0.842%	300	+32.266%
2023-06-28	15.4000	15.4400	15.4000	15.4400	+0.130%	800	+31.153%
2023-06-27	15.4100	15.4200	15.4000	15.4200	-0.516%	785	+31.323%
2023-06-26	15.5200	15.5500	15.5000	15.5000	-1.525%	1,603	+30.645%
2023-06-23	15.5100	15.7400	15.5100	15.7400	+1.352%	2,215	+28.653%
2023-06-22	15.5300	15.5300	15.5000	15.5300	-0.703%	2,169	+30.393%
2023-06-21	15.6200	15.7500	15.6200	15.6400	-0.446%	4,900	+29.476%
2023-06-20	15.7000	15.7100	15.7000	15.7100	+0.383%	7,196	+28.899%
2023-06-19	15.5000	15.6500	15.5000	15.6500	0.000%	800	+29.393%
2023-06-16	15.6000	15.6500	15.6000	15.6500	-0.064%	6,500	+29.393%
2023-06-15	15.6100	15.6800	15.6100	15.6600	+0.385%	6,500	+29.310%
2023-06-14	15.6000	15.6500	15.5500	15.6000	+0.064%	4,023	+29.808%
2023-06-13	15.4200	15.6000	15.4200	15.5900	+1.037%	11,975	+29.891%
2023-06-12	15.3800	15.4300	15.3800	15.4300	-0.065%	2,585	+31.238%
2023-06-09	15.5000	15.5000	15.4400	15.4400	-0.194%	1,820	+31.153%
2023-06-08	15.4000	15.4700	15.3800	15.4700	0.000%	4,264	+30.899%
2023-06-07	15.4000	15.4700	15.4000	15.4700	+1.111%	200	+30.899%
2023-06-06	15.3700	15.4000	15.3000	15.3000	-0.326%	991	+32.353%
2023-06-05	15.1100	15.4000	15.1100	15.3500	+1.320%	3,002	+31.922%
2023-06-02	15.0500	15.1500	15.0500	15.1500	+1.000%	2,928	+33.663%
2023-06-01	14.9500	15.0000	14.9100	15.0000	-0.662%	4,151	+35.000%
2023-05-31	14.8100	15.1000	14.8000	15.1000	+2.373%	4,354	+34.106%
2023-05-30	14.6000	14.7600	14.6000	14.7500	+1.027%	1,100	+37.288%
2023-05-29	14.5800	14.6000	14.5800	14.6000	+1.038%	22,600	+38.699%
2023-05-26	14.6000	14.6000	14.4500	14.4500	-0.755%	2,828	+40.138%
2023-05-25	14.7600	15.0100	14.5500	14.5600	-1.288%	15,567	+39.080%
2023-05-24	14.9000	14.9000	14.7500	14.7500	-0.740%	8,051	+37.288%
2023-05-23	14.8100	14.9900	14.8100	14.8600	-0.268%	2,910	+36.272%
2023-05-19	14.9600	14.9600	14.9000	14.9000	-0.268%	1,500	+35.906%
2023-05-18	14.8300	14.9400	14.8300	14.9400	+0.268%	2,450	+35.542%
2023-05-17	15.2100	15.2100	14.9000	14.9000	+0.676%	5,284	+35.906%
2023-05-16	14.9700	15.1500	14.8000	14.8000	-0.738%	2,783	+36.824%
2023-05-15	15.0500	15.1000	14.9000	14.9100	-0.268%	4,112	+35.815%
2023-05-12	15.3800	15.3800	14.9500	14.9500	-3.486%	12,048	+35.452%
2023-05-11	15.6300	15.6400	15.4000	15.4900	-0.959%	5,100	+30.730%
2023-05-10	15.4900	15.6400	15.3300	15.6400	+0.773%	1,900	+29.476%
2023-05-09	15.4100	15.5800	15.4000	15.5200	+0.129%	3,352	+30.477%
2023-05-08	15.5900	15.6400	15.5000	15.5000	-0.768%	6,375	+30.645%
2023-05-05	15.5500	15.6200	15.5500	15.6200	+0.774%	900	+29.641%
2023-05-04	15.5000	15.5000	15.5000	15.5000	-0.895%	100	+30.645%
2023-05-03	15.5200	15.6400	15.4100	15.6400	+0.579%	2,885	+29.476%
2023-05-02	15.5100	15.5500	15.5100	15.5500	-0.512%	6,300	+30.225%
2023-05-01	15.6000	15.7100	15.5100	15.6300	+0.064%	7,335	+29.559%
2023-04-28	15.7500	15.7500	15.6000	15.6200	+0.128%	2,200	+29.641%
2023-04-27	15.6100	15.6100	15.6000	15.6000	-0.319%	1,500	+29.808%
2023-04-25	15.8500	15.8500	15.6500	15.6500	-0.445%	3,446	+29.393%
2023-04-24	15.7200	15.7300	15.7200	15.7200	-0.883%	2,662	+28.817%
2023-04-21	15.8100	15.8600	15.7900	15.8600	+1.342%	3,108	+27.680%
2023-04-20	15.7000	15.7000	15.6200	15.6500	+0.385%	3,335	+29.393%
2023-04-19	15.7500	15.7500	15.5900	15.5900	-0.064%	1,338	+29.891%
2023-04-18	15.6800	15.7900	15.6000	15.6000	-0.319%	3,223	+29.808%
2023-04-17	15.6700	15.6800	15.6500	15.6500	0.000%	2,792	+29.393%
2023-04-14	15.6000	15.6500	15.6000	15.6500	+0.321%	600	+29.393%
2023-04-13	15.5900	15.6000	15.5500	15.6000	-0.256%	2,007	+29.808%
2023-04-12	15.4800	15.7900	15.4800	15.6400	-1.200%	11,188	+29.476%
2023-04-11	15.5100	15.8300	15.3900	15.8300	+0.572%	2,200	+27.922%
2023-04-10	15.3400	15.7400	15.3200	15.7400	+2.541%	3,100	+28.653%
2023-04-06	15.2700	15.5000	15.2700	15.3500	0.000%	2,825	+31.922%
2023-04-05	15.2900	15.3500	15.2900	15.3500	+0.327%	3,500	+31.922%
2023-04-04	15.3400	15.4000	15.3000	15.3000	-0.649%	20,495	+32.353%
2023-04-03	15.4000	15.4100	15.3700	15.4000	+0.522%	2,690	+31.494%
2023-03-31	15.3000	15.3200	15.2200	15.3200	-0.841%	400	+32.180%
2023-03-30	15.5000	15.5000	15.4500	15.4500	+0.455%	697	+31.068%
2023-03-29	15.3000	15.5100	15.3000	15.3800	-0.130%	53,332	+31.664%
2023-03-28	15.2300	15.4000	15.2300	15.4000	0.000%	2,168	+31.494%
2023-03-27	15.3300	15.4100	15.0300	15.4000	+0.588%	2,531	+31.494%
2023-03-24	15.3100	15.3100	15.2100	15.3100	-0.584%	5,231	+32.266%
2023-03-23	15.5500	15.7000	15.4000	15.4000	-1.028%	8,475	+31.494%
2023-03-22	15.5600	15.6000	15.5600	15.5600	+1.039%	3,600	+30.141%
2023-03-21	15.4000	15.4000	15.4000	15.4000	+0.326%	235	+31.494%
2023-03-20	15.4600	15.4600	15.2700	15.3500	-1.350%	12,000	+31.922%
2023-03-17	15.3900	15.5600	15.3900	15.5600	+2.639%	2,268	+30.141%
2023-03-16	15.1700	15.3000	14.9800	15.1600	+2.225%	7,155	+33.575%
2023-03-15	15.6000	15.6000	14.8300	14.8300	-4.997%	13,200	+36.548%
2023-03-14	15.6200	15.7000	15.6100	15.6100	0.000%	2,600	+29.725%
2023-03-13	15.7700	15.8100	15.6100	15.6100	-2.070%	10,500	+29.725%
2023-03-10	15.8300	16.0100	15.8200	15.9400	-1.300%	14,466	+27.039%
2023-03-09	16.1400	16.1800	16.1000	16.1500	-0.124%	1,040	+25.387%
2023-03-08	16.2100	16.2100	16.1700	16.1700	-0.247%	5,400	+25.232%
2023-03-07	16.3500	16.3500	16.1700	16.2100	-0.977%	5,450	+24.923%
2023-03-06	16.5500	16.5500	16.3700	16.3700	-0.788%	2,220	+23.702%
2023-03-03	16.5000	16.5200	16.5000	16.5000	-0.362%	1,268	+22.727%
2023-03-02	16.5000	16.5600	16.5000	16.5600	+0.669%	489	+22.283%
2023-03-01	16.4500	16.4600	16.4500	16.4500	+0.489%	3,001	+23.100%
2023-02-28	16.5100	16.5100	16.3700	16.3700	-0.547%	3,362	+23.702%
2023-02-27	16.5600	16.6200	16.2100	16.4600	+0.366%	4,292	+23.026%
2023-02-24	16.4100	16.4500	16.4000	16.4000	+0.183%	2,300	+23.476%
2023-02-23	16.2700	16.3700	16.2700	16.3700	0.000%	1,700	+23.702%
2023-02-22	16.3100	16.4500	16.3100	16.3700	-1.147%	1,410	+23.702%
2023-02-21	16.5400	16.5900	16.5400	16.5600	+0.060%	6,392	+22.283%
2023-02-17	16.5100	16.6500	16.5100	16.5500	0.000%	2,900	+22.356%
2023-02-16	16.6000	16.6000	16.5500	16.5500	-0.421%	1,850	+22.356%
2023-02-15	16.4500	16.6300	16.4500	16.6200	+0.727%	17,900	+21.841%
2023-02-14	16.4000	16.5000	16.3000	16.5000	-0.782%	599	+22.727%
2023-02-13	16.4200	16.6300	16.4200	16.6300	+0.362%	3,600	+21.768%
2023-02-10	16.5100	16.6100	16.4900	16.5700	+0.607%	8,950	+22.209%
2023-02-09	16.2300	16.5800	16.2300	16.4700	+0.488%	2,700	+22.951%
2023-02-08	16.3900	16.4700	16.3900	16.3900	-0.061%	3,240	+23.551%
2023-02-07	16.4300	16.4500	16.3900	16.4000	+0.737%	3,165	+23.476%
2023-02-06	16.2000	16.2800	16.1600	16.2800	+0.805%	1,200	+24.386%
2023-02-03	16.2000	16.2500	16.1000	16.1500	-0.309%	6,800	+25.387%
2023-02-02	16.2000	16.2000	16.2000	16.2000	+0.310%	300	+25.000%
2023-02-01	16.2100	16.2100	16.1500	16.1500	-1.163%	5,200	+25.387%
2023-01-31	16.1000	16.3400	16.0900	16.3400	+1.176%	2,627	+23.929%
2023-01-30	16.1500	16.1500	16.1500	16.1500	0.000%	800	+25.387%

.dark-mode .CvqcpC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CvqcpC{ color: #333333; background-color: white; border: 2px solid #333333; }ENB-TENBRIDGE INC PREF SERIES Rstock TSE

ENB-T
ENBRIDGE INC PREF SERIES R
stock TSE