Dark

ENB-U
ENBRIDGE INC SERIES J PREF
stock TSE

Inactive

May 31, 2022

24.98USD0.000%(0.00)1,120

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-31	24.9800	24.9800	24.9800	24.9800	0.000%	1,120	0.000%
2022-05-30	24.9800	24.9800	24.9800	24.9800	+0.080%	3,900	0.000%
2022-05-27	24.9600	24.9600	24.9600	24.9600	+0.040%	200	+0.080%
2022-05-25	24.9500	24.9600	24.9500	24.9500	0.000%	26,878	+0.120%
2022-05-24	24.9400	24.9500	24.9400	24.9500	+0.040%	2,300	+0.120%
2022-05-20	24.9600	24.9600	24.9400	24.9400	-0.040%	1,900	+0.160%
2022-05-19	24.9500	24.9700	24.9400	24.9500	+0.040%	40,625	+0.120%
2022-05-18	24.9500	24.9500	24.9300	24.9400	0.000%	6,900	+0.160%
2022-05-17	24.9600	24.9600	24.9400	24.9400	-0.040%	2,690	+0.160%
2022-05-16	24.9500	24.9500	24.9500	24.9500	+0.120%	3,300	+0.120%
2022-05-13	24.9200	24.9500	24.9200	24.9200	-0.040%	2,500	+0.241%
2022-05-12	24.9500	24.9500	24.9200	24.9300	-1.111%	186,200	+0.201%
2022-05-11	25.2400	25.2400	25.2100	25.2100	-0.079%	57,300	-0.912%
2022-05-10	25.2100	25.2400	25.2100	25.2300	+0.040%	39,400	-0.991%
2022-05-09	25.2000	25.2200	25.2000	25.2200	+0.040%	74,800	-0.952%
2022-05-06	25.1800	25.2200	25.1800	25.2100	0.000%	18,800	-0.912%
2022-05-05	25.2300	25.2300	25.1900	25.2100	-0.079%	220,205	-0.912%
2022-05-04	25.2500	25.3100	25.2300	25.2300	+13.649%	692,348	-0.991%
2022-05-03	22.3000	22.7100	22.2000	22.2000	-0.448%	30,340	+12.523%
2022-05-02	22.3000	22.3000	22.1000	22.3000	+0.905%	3,600	+12.018%
2022-04-29	22.0000	22.1500	21.9100	22.1000	+0.638%	6,800	+13.032%
2022-04-28	21.9000	22.0000	21.8100	21.9600	+0.873%	6,568	+13.752%
2022-04-27	21.9500	21.9500	21.7700	21.7700	-1.315%	2,800	+14.745%
2022-04-26	22.1100	22.1100	22.0600	22.0600	-0.943%	875	+13.237%
2022-04-25	22.6200	22.6200	22.2700	22.2700	-1.678%	3,625	+12.169%
2022-04-22	22.6500	22.6500	22.6500	22.6500	+0.177%	600	+10.287%
2022-04-20	22.6000	23.0900	22.5600	22.6100	+0.222%	11,300	+10.482%
2022-04-19	22.4500	22.5600	22.4500	22.5600	+0.222%	2,630	+10.727%
2022-04-18	22.5100	22.5100	22.4400	22.5100	+0.044%	1,300	+10.973%
2022-04-14	22.5000	22.5000	22.5000	22.5000	-0.859%	400	+11.022%
2022-04-12	22.5500	22.7900	22.5500	22.6950	+0.688%	7,230	+10.068%
2022-04-11	22.3200	22.5400	22.2400	22.5400	-0.177%	1,900	+10.825%
2022-04-08	22.5500	22.5800	22.5500	22.5800	+0.356%	200	+10.629%
2022-04-06	22.5400	22.5400	22.5000	22.5000	-0.044%	9,400	+11.022%
2022-04-05	22.3100	22.6000	22.3000	22.5100	+1.169%	16,325	+10.973%
2022-04-01	22.0100	22.2500	22.0000	22.2500	+0.225%	6,600	+12.270%
2022-03-31	21.9500	22.2000	21.9100	22.2000	+1.602%	3,650	+12.523%
2022-03-30	21.8500	21.8500	21.8500	21.8500	-0.456%	3,300	+14.325%
2022-03-29	21.8100	21.9500	21.8100	21.9500	+0.412%	1,400	+13.804%
2022-03-28	21.8000	21.9100	21.8000	21.8600	+0.092%	8,875	+14.273%
2022-03-25	21.8000	21.9200	21.8000	21.8400	+0.183%	3,600	+14.377%
2022-03-24	21.6500	21.8000	21.6500	21.8000	+1.160%	2,700	+14.587%
2022-03-23	21.8900	21.8900	21.4900	21.5500	-1.011%	9,460	+15.916%
2022-03-22	21.7000	21.9000	21.6800	21.7700	+0.508%	10,900	+14.745%
2022-03-21	21.6300	21.6900	21.6300	21.6600	+0.324%	12,100	+15.328%
2022-03-18	21.3900	21.5900	21.3900	21.5900	+0.888%	2,913	+15.702%
2022-03-16	21.2500	21.4000	21.1700	21.4000	+0.943%	8,040	+16.729%
2022-03-15	21.1000	21.2000	21.1000	21.2000	0.000%	2,000	+17.830%
2022-03-14	21.2000	21.2200	21.2000	21.2000	0.000%	6,520	+17.830%
2022-03-11	21.2000	21.2000	21.2000	21.2000	+0.522%	170	+17.830%
2022-03-10	21.1900	21.2500	21.0900	21.0900	+0.429%	2,371	+18.445%
2022-03-09	21.0000	21.0000	21.0000	21.0000	-0.943%	500	+18.952%
2022-03-08	21.3000	21.3000	21.2000	21.2000	-1.395%	1,300	+17.830%
2022-03-07	21.5000	21.5000	21.5000	21.5000	0.000%	350	+16.186%
2022-03-04	21.6000	21.6000	21.5000	21.5000	-0.046%	1,100	+16.186%
2022-03-01	21.6600	21.6600	21.5100	21.5100	-0.371%	450	+16.132%
2022-02-28	21.5100	21.6800	21.5100	21.5900	+0.935%	432	+15.702%
2022-02-24	21.6000	21.6000	21.1600	21.3900	-1.201%	6,230	+16.784%
2022-02-23	21.7000	21.7000	21.6500	21.6500	+0.231%	2,100	+15.381%
2022-02-22	21.5400	21.6500	21.5400	21.6000	-1.370%	4,855	+15.648%
2022-02-17	21.9000	22.0000	21.9000	21.9000	0.000%	2,200	+14.064%
2022-02-16	21.9000	21.9000	21.9000	21.9000	+0.091%	370	+14.064%
2022-02-15	22.2000	22.2000	21.8800	21.8800	-1.883%	8,400	+14.168%
2022-02-14	22.4500	22.4500	22.3000	22.3000	-1.021%	2,100	+12.018%
2022-02-11	22.6500	22.6500	22.5300	22.5300	-0.442%	826	+10.874%
2022-02-10	22.4200	22.6300	22.4200	22.6300	-0.044%	800	+10.384%
2022-02-09	22.6400	22.6400	22.6300	22.6400	-0.044%	1,425	+10.336%
2022-02-08	22.7900	22.8000	22.6300	22.6500	-0.088%	4,500	+10.287%
2022-02-07	22.6700	22.6700	22.6700	22.6700	+0.756%	1,000	+10.190%
2022-02-04	22.5500	22.5500	22.5000	22.5000	0.000%	2,850	+11.022%
2022-02-03	22.5400	22.5400	22.4600	22.5000	+0.044%	3,170	+11.022%
2022-02-02	22.6000	22.6000	22.4900	22.4900	-0.089%	1,100	+11.072%
2022-02-01	22.7300	22.7300	22.5100	22.5100	-0.706%	200	+10.973%
2022-01-31	22.3100	22.8000	22.3100	22.6700	+0.756%	9,995	+10.190%
2022-01-27	22.4000	22.5000	22.4000	22.5000	+0.626%	1,800	+11.022%
2022-01-26	22.2700	22.4000	22.2400	22.3600	+0.494%	4,526	+11.717%
2022-01-25	22.1600	22.2500	22.1500	22.2500	0.000%	8,800	+12.270%
2022-01-24	22.5000	22.5000	22.1000	22.2500	-1.111%	101,425	+12.270%
2022-01-21	22.5600	22.5600	22.5000	22.5000	-0.487%	2,334	+11.022%
2022-01-20	22.6500	22.7000	22.6100	22.6100	-0.353%	11,860	+10.482%
2022-01-19	22.5000	22.6900	22.5000	22.6900	+1.069%	12,100	+10.093%
2022-01-18	22.5000	22.5000	22.4500	22.4500	-0.620%	2,200	+11.269%
2022-01-17	22.5500	22.5900	22.5500	22.5900	+0.177%	2,439	+10.580%
2022-01-14	22.4600	22.5500	22.4600	22.5500	+0.222%	2,620	+10.776%
2022-01-13	22.4900	22.5000	22.4900	22.5000	-0.133%	7,400	+11.022%
2022-01-12	22.3500	22.5400	22.3500	22.5300	+0.805%	1,950	+10.874%
2022-01-11	22.3000	22.3500	22.3000	22.3500	+0.676%	200	+11.767%
2022-01-10	22.1900	22.2200	22.1900	22.2000	+0.635%	17,090	+12.523%
2022-01-07	22.1500	22.2000	22.0600	22.0600	-0.496%	1,800	+13.237%
2022-01-06	21.9900	22.1700	21.9000	22.1700	+0.819%	24,600	+12.675%
2022-01-05	21.6000	21.9900	21.6000	21.9900	+2.661%	2,500	+13.597%
2022-01-04	21.8700	21.8700	21.4200	21.4200	-0.372%	5,400	+16.620%
2021-12-31	21.2100	21.5000	21.2100	21.5000	+2.381%	1,900	+16.186%
2021-12-30	21.0000	21.0000	21.0000	21.0000	+0.478%	2,000	+18.952%
2021-12-29	20.7600	20.9000	20.7600	20.9000	+0.048%	5,605	+19.522%
2021-12-23	20.7500	20.8900	20.7400	20.8900	+0.433%	4,040	+19.579%
2021-12-22	20.9000	20.9500	20.8000	20.8000	-0.478%	3,600	+20.096%
2021-12-21	20.9000	20.9000	20.7700	20.9000	+0.240%	3,365	+19.522%
2021-12-20	21.0500	21.0500	20.8500	20.8500	-1.651%	1,500	+19.808%
2021-12-16	21.3600	21.3700	21.0200	21.2000	-0.469%	3,600	+17.830%
2021-12-15	21.2000	21.3000	21.1500	21.3000	+0.424%	2,100	+17.277%
2021-12-13	21.5400	21.5400	21.2100	21.2100	-1.578%	4,700	+17.775%
2021-12-10	21.5400	21.5900	21.2100	21.5500	+0.093%	3,200	+15.916%
2021-12-09	21.2500	21.5300	21.2100	21.5300	+1.032%	1,850	+16.024%
2021-12-08	21.5500	21.5500	21.3000	21.3100	-0.930%	5,400	+17.222%
2021-12-07	21.4100	21.5500	21.4100	21.5100	+0.047%	3,701	+16.132%
2021-12-06	21.9000	21.9000	21.5000	21.5000	-3.371%	2,900	+16.186%
2021-12-02	22.2300	22.2500	22.2300	22.2500	+0.361%	1,702	+12.270%
2021-12-01	22.0500	22.1700	22.0500	22.1700	-0.135%	4,400	+12.675%
2021-11-30	22.2000	22.2000	22.2000	22.2000	-0.270%	45,500	+12.523%
2021-11-29	22.3800	22.3800	22.2600	22.2600	+0.315%	1,600	+12.219%
2021-11-26	22.3500	22.3500	22.1900	22.1900	-1.378%	12,800	+12.573%
2021-11-25	22.5000	22.5000	22.5000	22.5000	+0.402%	100	+11.022%
2021-11-24	22.4100	22.4100	22.4100	22.4100	-0.621%	100	+11.468%
2021-11-23	22.5500	22.5500	22.4900	22.5500	+0.222%	1,000	+10.776%
2021-11-22	22.4700	22.5000	22.4700	22.5000	0.000%	300	+11.022%
2021-11-19	22.5000	22.5000	22.4000	22.5000	0.000%	9,600	+11.022%
2021-11-18	22.4900	22.5500	22.4900	22.5000	0.000%	6,000	+11.022%
2021-11-17	22.5000	22.5000	22.4900	22.5000	0.000%	9,300	+11.022%
2021-11-16	22.5000	22.5000	22.5000	22.5000	0.000%	100	+11.022%
2021-11-15	22.5100	22.5500	22.5000	22.5000	0.000%	3,500	+11.022%
2021-11-12	22.5500	22.5500	22.5000	22.5000	-1.012%	3,825	+11.022%
2021-11-10	22.7100	22.7300	22.7000	22.7300	0.000%	4,100	+9.899%
2021-11-09	22.8000	22.8000	22.7300	22.7300	+0.265%	3,000	+9.899%
2021-11-08	22.6700	22.6700	22.6700	22.6700	+0.088%	270	+10.190%
2021-11-05	22.6500	22.7400	22.6500	22.6500	0.000%	17,300	+10.287%
2021-11-04	22.6500	22.7400	22.6500	22.6500	+0.221%	5,300	+10.287%
2021-11-03	22.5700	22.6000	22.5700	22.6000	+0.266%	3,600	+10.531%
2021-11-02	22.3500	22.6900	22.3500	22.5400	+0.312%	4,800	+10.825%
2021-11-01	22.4000	22.4800	22.4000	22.4700	+0.313%	1,700	+11.170%
2021-10-29	22.3500	22.4100	22.3500	22.4000	+0.674%	19,500	+11.518%
2021-10-28	22.3000	22.3500	22.2500	22.2500	-0.581%	1,400	+12.270%
2021-10-27	22.3300	22.3800	22.3000	22.3800	+0.584%	4,595	+11.618%
2021-10-25	22.2500	22.3000	22.2500	22.2500	+0.045%	3,100	+12.270%
2021-10-22	22.2500	22.3000	22.2400	22.2400	-0.045%	542	+12.320%
2021-10-21	22.2400	22.2800	22.2400	22.2500	0.000%	1,800	+12.270%
2021-10-20	22.2500	22.2500	22.2500	22.2500	+0.180%	2,700	+12.270%
2021-10-19	22.2500	22.2500	22.2100	22.2100	0.000%	4,100	+12.472%
2021-10-18	22.0900	22.2500	22.0900	22.2100	+0.090%	6,150	+12.472%
2021-10-15	22.2000	22.2500	22.0500	22.1900	+0.864%	3,680	+12.573%
2021-10-14	21.7500	22.0000	21.6500	22.0000	+2.088%	11,100	+13.545%
2021-10-13	21.5000	21.5500	21.5000	21.5500	+0.233%	1,100	+15.916%
2021-10-12	21.1500	21.5000	21.1500	21.5000	+1.655%	28,400	+16.186%
2021-10-08	21.1300	21.1500	21.1200	21.1500	0.000%	5,200	+18.109%
2021-10-07	21.1500	21.1500	21.1500	21.1500	0.000%	5,500	+18.109%
2021-10-06	21.1500	21.1600	21.1500	21.1500	-0.189%	5,000	+18.109%
2021-10-05	21.2000	21.2000	21.0900	21.1900	+0.474%	10,240	+17.886%
2021-10-04	20.9900	21.0900	20.9900	21.0900	+1.884%	800	+18.445%
2021-09-30	20.6900	20.7000	20.6900	20.7000	+0.242%	2,000	+20.676%
2021-09-29	20.3900	20.6500	20.3900	20.6500	+0.978%	9,000	+20.969%
2021-09-28	20.4900	20.5000	20.4000	20.4500	0.000%	3,300	+22.152%
2021-09-27	20.3500	20.5000	20.2500	20.4500	+1.238%	6,050	+22.152%
2021-09-23	20.2100	20.2100	20.2000	20.2000	-0.247%	1,200	+23.663%
2021-09-22	20.1400	20.2600	20.1400	20.2500	+0.746%	3,100	+23.358%
2021-09-21	20.2000	20.2900	20.1000	20.1000	-0.495%	5,000	+24.279%
2021-09-20	20.2000	20.2500	20.1900	20.2000	-0.247%	16,200	+23.663%
2021-09-17	20.2500	20.2500	20.2500	20.2500	+0.248%	44,700	+23.358%
2021-09-16	20.2000	20.2000	20.2000	20.2000	0.000%	4,700	+23.663%
2021-09-15	20.2500	20.3500	20.0600	20.2000	-0.247%	4,300	+23.663%
2021-09-14	20.2500	20.2500	20.2500	20.2500	-0.197%	2,000	+23.358%
2021-09-13	20.2100	20.2900	20.2000	20.2900	+0.346%	5,100	+23.115%
2021-09-10	20.3600	20.3600	20.2200	20.2200	-0.197%	1,100	+23.541%
2021-09-09	20.1900	20.2600	20.1900	20.2600	+0.297%	9,400	+23.297%
2021-09-08	20.2000	20.2200	20.1900	20.2000	-1.367%	13,700	+23.663%
2021-09-07	20.5100	20.7000	20.4000	20.4800	-0.146%	5,950	+21.973%
2021-09-03	20.6500	20.6600	20.5100	20.5100	-0.678%	5,055	+21.794%
2021-09-02	20.6500	20.6500	20.6500	20.6500	+0.487%	200	+20.969%
2021-09-01	20.6700	20.6700	20.5500	20.5500	-0.097%	1,025	+21.557%
2021-08-31	20.5700	20.5700	20.5700	20.5700	+0.341%	500	+21.439%
2021-08-30	20.4000	20.5000	20.3500	20.5000	+0.638%	800	+21.854%
2021-08-27	20.3700	20.3700	20.3700	20.3700	-0.147%	200	+22.631%
2021-08-26	20.5000	20.5000	20.3000	20.4000	-0.971%	4,500	+22.451%
2021-08-25	20.6600	20.7000	20.6000	20.6000	0.000%	3,200	+21.262%
2021-08-24	20.4900	20.6600	20.4900	20.6000	+0.980%	2,600	+21.262%
2021-08-20	20.3500	20.4000	20.3500	20.4000	-0.826%	300	+22.451%
2021-08-18	20.6000	20.6000	20.5700	20.5700	+0.097%	2,300	+21.439%
2021-08-17	20.5700	20.5700	20.5500	20.5500	-0.484%	2,900	+21.557%
2021-08-13	20.6100	20.6800	20.6100	20.6500	-0.721%	1,400	+20.969%
2021-08-11	20.6100	20.8000	20.6100	20.8000	+0.726%	5,700	+20.096%
2021-08-10	20.6300	20.6500	20.5900	20.6500	-0.626%	13,482	+20.969%
2021-08-09	20.6300	20.7800	20.6300	20.7800	+0.727%	1,600	+20.212%
2021-08-06	20.6500	20.6500	20.6300	20.6300	-0.145%	242	+21.086%
2021-08-05	20.7000	20.7000	20.6600	20.6600	-0.048%	700	+20.910%
2021-08-04	20.6500	20.6700	20.6500	20.6700	-0.386%	600	+20.851%
2021-08-03	20.7500	20.7500	20.7500	20.7500	-0.240%	275	+20.386%
2021-07-30	20.7000	20.8000	20.7000	20.8000	0.000%	4,600	+20.096%
2021-07-29	20.8000	20.8000	20.8000	20.8000	0.000%	695	+20.096%
2021-07-28	20.6900	20.8000	20.6900	20.8000	-0.096%	2,300	+20.096%
2021-07-27	20.5000	20.8200	20.5000	20.8200	+0.434%	2,300	+19.981%
2021-07-26	20.7300	20.7300	20.7300	20.7300	+0.145%	480	+20.502%
2021-07-23	20.8500	20.8500	20.7000	20.7000	-0.241%	1,400	+20.676%
2021-07-22	20.8300	20.8500	20.7300	20.7500	+0.242%	6,438	+20.386%
2021-07-21	20.5000	20.7000	20.5000	20.7000	+0.730%	2,700	+20.676%
2021-07-20	20.5200	20.5500	20.5200	20.5500	+0.735%	1,500	+21.557%
2021-07-19	20.7000	20.7000	20.4000	20.4000	-1.687%	2,920	+22.451%
2021-07-16	20.5000	20.7500	20.5000	20.7500	-0.718%	2,801	+20.386%
2021-07-15	20.9000	20.9000	20.9000	20.9000	+0.723%	2,000	+19.522%
2021-07-14	20.6600	20.7500	20.6600	20.7500	0.000%	7,300	+20.386%
2021-07-13	20.7500	20.7600	20.7500	20.7500	-0.718%	4,800	+20.386%
2021-07-12	21.0000	21.0000	20.9000	20.9000	-0.476%	3,500	+19.522%
2021-07-09	20.9800	21.0000	20.9800	21.0000	+0.671%	26,900	+18.952%
2021-07-08	20.9200	20.9200	20.8600	20.8600	-1.044%	1,050	+19.751%
2021-07-06	21.2000	21.3000	21.0800	21.0800	-1.033%	3,700	+18.501%
2021-07-05	21.3000	21.3000	21.3000	21.3000	-0.699%	4,000	+17.277%
2021-07-02	21.3000	21.4700	21.3000	21.4500	+1.036%	3,200	+16.457%
2021-06-30	21.1500	21.2300	21.1400	21.2300	+0.378%	2,655	+17.664%
2021-06-29	21.1000	21.1500	21.1000	21.1500	0.000%	300	+18.109%
2021-06-28	21.1000	21.1500	21.0700	21.1500	+0.618%	1,795	+18.109%
2021-06-25	20.9500	21.0200	20.9500	21.0200	+0.095%	8,500	+18.839%
2021-06-24	20.8800	21.0000	20.8800	21.0000	+1.449%	2,400	+18.952%
2021-06-23	20.7000	20.7000	20.7000	20.7000	0.000%	3,000	+20.676%
2021-06-22	20.7100	20.7100	20.7000	20.7000	-0.241%	300	+20.676%
2021-06-21	20.5900	20.7500	20.5900	20.7500	+0.728%	900	+20.386%
2021-06-18	20.6000	20.6000	20.6000	20.6000	-1.341%	100	+21.262%
2021-06-17	20.8900	20.9000	20.8000	20.8800	+0.385%	2,900	+19.636%
2021-06-16	20.6500	20.8000	20.4000	20.8000	+0.726%	4,157	+20.096%
2021-06-15	20.6000	20.7100	20.6000	20.6500	0.000%	2,000	+20.969%
2021-06-14	20.6400	20.6700	20.6400	20.6500	+0.487%	5,000	+20.969%
2021-06-11	20.7000	20.7100	20.5500	20.5500	0.000%	6,050	+21.557%
2021-06-10	20.4700	20.6100	20.4600	20.5500	+0.049%	3,700	+21.557%
2021-06-09	20.3100	20.5500	20.3100	20.5400	+0.440%	7,400	+21.616%
2021-06-07	20.4000	20.4800	20.4000	20.4500	+0.196%	4,500	+22.152%
2021-06-04	20.4000	20.4100	20.4000	20.4100	+0.049%	5,404	+22.391%
2021-06-03	20.3500	20.4500	20.3500	20.4000	+0.940%	7,770	+22.451%
2021-06-02	20.0000	20.2100	20.0000	20.2100	+0.798%	6,054	+23.602%
2021-06-01	19.9900	20.0500	19.9400	20.0500	+0.501%	7,675	+24.589%
2021-05-31	19.9500	19.9500	19.9500	19.9500	+0.758%	800	+25.213%
2021-05-28	19.7000	19.8000	19.7000	19.8000	0.000%	2,200	+26.162%
2021-05-27	19.9000	19.9000	19.7800	19.8000	-0.252%	2,600	+26.162%
2021-05-26	19.8000	19.9400	19.8000	19.8500	+0.506%	1,300	+25.844%
2021-05-25	19.6000	19.7900	19.6000	19.7500	-0.353%	47,600	+26.481%
2021-05-21	19.6600	19.9000	19.6000	19.8200	+0.865%	3,150	+26.034%
2021-05-20	19.7500	19.7500	19.6000	19.6500	-0.758%	9,700	+27.125%
2021-05-19	19.7600	19.8100	19.7600	19.8000	-1.247%	3,420	+26.162%
2021-05-18	19.9500	20.0500	19.9500	20.0500	-0.199%	550	+24.589%
2021-05-17	20.2100	20.2400	20.0900	20.0900	+0.752%	1,700	+24.340%
2021-05-14	20.0000	20.0000	19.9400	19.9400	-0.747%	2,067	+25.276%
2021-05-13	20.1700	20.2300	20.0900	20.0900	-1.808%	2,424	+24.340%
2021-05-12	20.4600	20.4600	20.4500	20.4600	-0.292%	3,228	+22.092%
2021-05-11	20.5500	20.5500	20.5000	20.5200	0.000%	54,300	+21.735%
2021-05-10	20.3500	20.5200	20.2700	20.5200	+1.034%	4,400	+21.735%
2021-05-07	20.2600	20.3100	20.2400	20.3100	+0.099%	3,726	+22.994%
2021-05-06	20.0500	20.2900	20.0500	20.2900	+1.399%	5,900	+23.115%
2021-05-05	19.9700	20.0100	19.8700	20.0100	+0.654%	3,625	+24.838%
2021-05-04	19.7500	19.8800	19.7500	19.8800	+0.506%	2,000	+25.654%
2021-05-03	19.4100	19.7800	19.4100	19.7800	+1.436%	5,350	+26.289%
2021-04-30	19.3700	19.5000	19.3700	19.5000	+1.246%	462	+28.103%
2021-04-29	19.1400	19.2600	19.1400	19.2600	+0.838%	500	+29.699%
2021-04-28	19.1000	19.1100	19.1000	19.1000	+1.273%	3,612	+30.785%
2021-04-27	18.9100	18.9100	18.8500	18.8600	-0.370%	3,200	+32.450%
2021-04-26	19.0500	19.1100	18.9300	18.9300	0.000%	2,664	+31.960%
2021-04-22	18.9200	18.9400	18.9200	18.9300	+0.159%	1,000	+31.960%
2021-04-21	19.1400	19.1400	18.8600	18.9000	-1.047%	2,000	+32.169%
2021-04-20	19.0000	19.1000	18.9900	19.1000	+0.632%	3,100	+30.785%
2021-04-19	18.9000	19.0200	18.9000	18.9800	+0.158%	3,546	+31.612%
2021-04-16	18.9500	18.9500	18.9500	18.9500	+0.531%	255	+31.821%
2021-04-15	18.8500	18.9700	18.8000	18.8500	-0.580%	73,550	+32.520%
2021-04-14	18.7300	18.9600	18.7300	18.9600	+1.553%	12,000	+31.751%
2021-04-13	18.7600	18.7600	18.6400	18.6700	-0.480%	2,300	+33.798%
2021-04-12	18.7200	18.7600	18.7000	18.7600	+0.160%	1,700	+33.156%
2021-04-09	18.7000	18.7400	18.6700	18.7300	+0.321%	3,176	+33.369%
2021-04-08	18.6500	18.6700	18.6500	18.6700	-0.320%	5,500	+33.798%
2021-04-07	18.5600	18.7300	18.5600	18.7300	+0.753%	447	+33.369%
2021-04-06	18.7300	18.7300	18.5900	18.5900	-0.853%	1,200	+34.373%
2021-04-05	18.7400	18.7500	18.7400	18.7500	+0.536%	2,700	+33.227%
2021-04-01	18.6500	18.6500	18.6500	18.6500	+0.269%	1,125	+33.941%
2021-03-31	18.5700	18.6100	18.5700	18.6000	-0.535%	9,900	+34.301%
2021-03-30	18.6700	18.7100	18.6700	18.7000	+1.081%	5,700	+33.583%
2021-03-29	18.6500	18.6500	18.5000	18.5000	-0.591%	1,900	+35.027%
2021-03-26	18.6600	18.6700	18.6000	18.6100	-1.011%	2,650	+34.229%
2021-03-25	18.7400	18.8100	18.5000	18.8000	0.000%	8,349	+32.872%
2021-03-24	18.9000	18.9100	18.8000	18.8000	-0.529%	11,100	+32.872%
2021-03-23	18.6900	18.9000	18.6900	18.9000	+1.942%	30,350	+32.169%
2021-03-22	18.6700	18.6700	18.5400	18.5400	-0.323%	600	+34.736%
2021-03-19	18.4800	18.6000	18.4800	18.6000	+1.307%	7,450	+34.301%
2021-03-18	18.3600	18.3600	18.3600	18.3600	-1.502%	450	+36.057%
2021-03-17	18.6000	18.6400	18.6000	18.6400	+0.215%	1,300	+34.013%
2021-03-16	18.5600	18.6000	18.5500	18.6000	-0.268%	3,201	+34.301%
2021-03-15	18.6000	18.7100	18.6000	18.6500	+0.539%	2,500	+33.941%
2021-03-12	18.5600	18.6000	18.3300	18.5500	+0.270%	2,700	+34.663%
2021-03-11	18.6400	18.7000	18.3800	18.5000	-0.591%	33,550	+35.027%
2021-03-10	18.6500	18.6600	18.5600	18.6100	-0.481%	4,410	+34.229%
2021-03-09	18.7000	18.7000	18.7000	18.7000	+0.754%	200	+33.583%
2021-03-08	18.7400	18.7400	18.5600	18.5600	-0.376%	2,700	+34.591%
2021-03-05	18.7900	18.7900	18.6200	18.6300	-0.640%	904	+34.085%
2021-03-04	18.6500	18.7500	18.6500	18.7500	+0.053%	4,800	+33.227%
2021-03-03	18.7400	18.7400	18.7400	18.7400	+0.107%	650	+33.298%
2021-03-02	18.7000	18.7800	18.7000	18.7200	-0.160%	2,315	+33.440%
2021-03-01	18.7100	18.7500	18.7100	18.7500	+0.590%	11,604	+33.227%
2021-02-26	18.7200	18.7200	18.6400	18.6400	-0.587%	1,433	+34.013%
2021-02-25	18.7100	18.7700	18.7100	18.7500	-0.053%	3,508	+33.227%
2021-02-24	18.7000	18.7600	18.7000	18.7600	-0.319%	1,904	+33.156%
2021-02-23	18.7000	18.8700	18.7000	18.8200	+1.183%	3,500	+32.731%
2021-02-22	18.4800	18.6400	18.4800	18.6000	-0.641%	5,820	+34.301%
2021-02-19	18.7000	18.7500	18.6800	18.7200	-0.107%	8,756	+33.440%
2021-02-18	18.8100	18.9000	18.7000	18.7400	-0.899%	8,700	+33.298%
2021-02-17	18.8900	18.9800	18.7300	18.9100	-0.211%	3,055	+32.099%
2021-02-16	18.8100	18.9500	18.8000	18.9500	+0.798%	1,900	+31.821%
2021-02-12	18.7600	18.8600	18.7600	18.8000	-0.053%	5,650	+32.872%
2021-02-11	18.6400	18.8100	18.6400	18.8100	-0.265%	8,820	+32.802%
2021-02-10	18.8500	18.8800	18.8500	18.8600	+0.802%	1,100	+32.450%
2021-02-09	18.5100	18.8300	18.5000	18.7100	+0.322%	5,400	+33.511%
2021-02-08	18.8600	18.9000	18.6500	18.6500	-0.480%	9,813	+33.941%
2021-02-05	18.3400	18.7400	18.3400	18.7400	+1.848%	7,300	+33.298%
2021-02-04	18.4100	18.4500	18.4000	18.4000	-0.163%	2,511	+35.761%
2021-02-03	18.2000	18.4500	18.2000	18.4300	+1.264%	5,753	+35.540%
2021-02-02	18.2500	18.2500	18.2000	18.2000	0.000%	3,100	+37.253%
2021-02-01	18.2000	18.2000	18.2000	18.2000	+0.331%	6,900	+37.253%
2021-01-29	18.1000	18.1500	18.1000	18.1400	-0.055%	3,008	+37.707%
2021-01-27	18.2600	18.2600	18.1500	18.1500	-0.275%	1,500	+37.631%
2021-01-26	18.0000	18.2000	18.0000	18.2000	+0.552%	8,218	+37.253%
2021-01-25	17.9100	18.1000	17.8600	18.1000	+0.556%	2,344	+38.011%
2021-01-22	18.1000	18.1000	18.0000	18.0000	-0.552%	4,500	+38.778%
2021-01-21	18.0000	18.1000	18.0000	18.1000	0.000%	2,525	+38.011%
2021-01-20	18.1800	18.2100	18.1000	18.1000	+0.780%	3,075	+38.011%
2021-01-19	17.8900	17.9600	17.7200	17.9600	+1.469%	4,309	+39.087%
2021-01-18	17.7000	17.7000	17.7000	17.7000	+0.568%	1,200	+41.130%
2021-01-15	17.7400	17.7500	17.6000	17.6000	+0.114%	3,550	+41.932%
2021-01-14	17.6000	17.7300	17.5800	17.5800	+0.976%	3,400	+42.093%
2021-01-13	17.4100	17.4400	17.4000	17.4100	+0.636%	2,800	+43.481%
2021-01-12	17.3000	17.3500	17.2700	17.3000	+0.290%	7,150	+44.393%
2021-01-11	17.1600	17.3900	17.1600	17.2500	+0.524%	42,050	+44.812%
2021-01-08	17.1600	17.1800	17.1500	17.1600	-0.348%	4,400	+45.571%
2021-01-07	17.1500	17.2200	17.1500	17.2200	+0.408%	331	+45.064%
2021-01-06	17.1500	17.1600	17.0900	17.1500	0.000%	1,600	+45.656%
2021-01-05	17.1500	17.1500	17.1500	17.1500	-4.616%	2,800	+45.656%
2021-01-04	17.9800	17.9800	17.9800	17.9800	+7.536%	125	+38.932%
2020-12-31	16.7200	16.7200	16.7100	16.7200	+1.027%	1,500	+49.402%
2020-12-30	16.5600	16.5600	16.5500	16.5500	-0.421%	3,392	+50.937%
2020-12-29	16.7600	16.7600	16.6200	16.6200	-0.835%	7,614	+50.301%
2020-12-24	16.7600	16.7600	16.7600	16.7600	+0.179%	100	+49.045%
2020-12-23	16.6250	16.8600	16.6100	16.7300	+0.541%	9,750	+49.313%
2020-12-22	16.5000	16.7200	16.4600	16.6400	+0.301%	6,308	+50.120%
2020-12-21	16.4000	16.5900	16.2700	16.5900	-0.360%	17,605	+50.573%
2020-12-18	16.6700	16.7500	16.6500	16.6500	-0.478%	8,285	+50.030%
2020-12-17	16.7500	16.7600	16.7000	16.7300	-0.476%	9,836	+49.313%
2020-12-16	16.7100	16.8300	16.7100	16.8100	+0.961%	2,184	+48.602%
2020-12-15	16.5100	16.7600	16.5100	16.6500	+0.301%	9,100	+50.030%
2020-12-14	16.3000	16.6400	16.2000	16.6000	+2.343%	14,650	+50.482%
2020-12-11	16.2300	16.5000	16.2200	16.2200	-1.338%	27,917	+54.007%
2020-12-10	16.1000	16.5000	16.1000	16.4400	+2.686%	4,018	+51.946%
2020-12-09	15.9800	16.2400	15.9800	16.0100	+0.692%	9,151	+56.027%
2020-12-08	15.7500	15.9000	15.7000	15.9000	+0.569%	13,297	+57.107%
2020-12-07	15.8300	15.8300	15.6700	15.8100	+2.000%	16,500	+58.001%
2020-12-04	15.4500	15.5000	15.3600	15.5000	+1.175%	45,300	+61.161%
2020-12-03	15.3000	15.5100	15.3000	15.3200	+1.256%	15,100	+63.055%
2020-12-02	15.2000	15.3000	15.1000	15.1300	0.000%	78,548	+65.102%
2020-12-01	15.1500	15.2900	15.1300	15.1300	-0.395%	9,574	+65.102%
2020-11-30	15.1900	15.2900	15.1100	15.1900	+0.198%	3,365	+64.450%
2020-11-27	15.1900	15.2500	15.1500	15.1600	+0.066%	3,000	+64.776%
2020-11-26	15.1000	15.1500	15.1000	15.1500	+0.664%	5,500	+64.884%
2020-11-25	15.1000	15.1500	14.9300	15.0500	-0.529%	10,400	+65.980%
2020-11-24	14.8000	15.1300	14.8000	15.1300	+2.925%	20,244	+65.102%
2020-11-23	14.6900	14.8000	14.6900	14.7000	+0.616%	3,500	+69.932%
2020-11-20	14.7000	14.7600	14.6000	14.6100	-0.409%	6,063	+70.979%
2020-11-19	14.6600	14.6700	14.6000	14.6700	+0.411%	4,981	+70.279%
2020-11-18	14.6100	14.6800	14.5500	14.6100	-0.545%	7,900	+70.979%
2020-11-17	14.6500	14.6900	14.5100	14.6900	-0.609%	7,000	+70.048%
2020-11-16	14.7300	14.7800	14.6700	14.7800	+0.544%	6,057	+69.012%
2020-11-13	14.7500	14.7500	14.7000	14.7000	-1.606%	5,600	+69.932%
2020-11-12	14.7500	14.9400	14.7500	14.9400	-0.533%	4,579	+67.202%
2020-11-11	15.0000	15.0200	15.0000	15.0200	+0.133%	3,030	+66.312%
2020-11-10	14.9500	15.0000	14.9400	15.0000	+0.067%	6,500	+66.533%
2020-11-09	14.7200	14.9900	14.7200	14.9900	+3.166%	31,100	+66.644%
2020-11-06	14.6000	14.6000	14.5000	14.5300	-0.479%	1,500	+71.920%
2020-11-05	14.5000	14.6000	14.4100	14.6000	+2.817%	14,500	+71.096%
2020-11-04	14.3100	14.3500	14.2000	14.2000	-2.740%	2,700	+75.915%
2020-11-03	14.6000	14.6000	14.6000	14.6000	-0.273%	2,233	+71.096%
2020-11-02	14.6400	14.6400	14.6400	14.6400	+2.306%	1,500	+70.628%
2020-10-30	14.4100	14.4100	14.3100	14.3100	-0.832%	3,200	+74.563%

.dark-mode .LW7Xhp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LW7Xhp{ color: #333333; background-color: white; border: 2px solid #333333; }ENB-UENBRIDGE INC SERIES J PREFstock TSE

ENB-U
ENBRIDGE INC SERIES J PREF
stock TSE