Dark

ENB-V
ENBRIDGE INC SERIES 1
stock TSE

Inactive

Aug 2, 2024

22.20USD-0.270%(-0.06)6,845

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	22.1700	22.2500	22.0800	22.2000	-0.270%	6,845	0.000%
2024-08-01	22.1600	22.2700	22.1600	22.2600	+0.770%	1,200	-0.270%
2024-07-31	22.0500	22.1100	22.0000	22.0900	+0.409%	3,500	+0.498%
2024-07-30	22.0100	22.0100	21.8100	22.0000	-0.452%	6,205	+0.909%
2024-07-29	22.1000	22.1000	22.1000	22.1000	-0.045%	100	+0.452%
2024-07-26	22.1100	22.1100	22.0300	22.1100	+0.409%	9,050	+0.407%
2024-07-25	22.1000	22.1000	22.0200	22.0200	-0.362%	700	+0.817%
2024-07-24	22.0900	22.1000	22.0200	22.1000	+0.227%	3,300	+0.452%
2024-07-23	21.9900	22.0500	21.9900	22.0500	+0.227%	500	+0.680%
2024-07-22	21.9200	22.0000	21.9200	22.0000	+0.365%	1,950	+0.909%
2024-07-19	21.9200	21.9200	21.9200	21.9200	0.000%	6,511	+1.277%
2024-07-18	21.8100	21.9200	21.8100	21.9200	+0.046%	3,600	+1.277%
2024-07-17	21.9400	21.9400	21.9000	21.9100	+0.275%	700	+1.324%
2024-07-16	21.8100	21.8500	21.8000	21.8500	+0.183%	1,240	+1.602%
2024-07-15	21.9100	21.9100	21.8000	21.8100	-0.456%	9,700	+1.788%
2024-07-12	21.8500	21.9100	21.8000	21.9100	+0.183%	8,607	+1.324%
2024-07-11	21.6700	21.8700	21.6700	21.8700	+0.783%	700	+1.509%
2024-07-10	21.7600	21.7900	21.7000	21.7000	+0.463%	600	+2.304%
2024-07-09	21.7000	21.7600	21.5500	21.6000	+0.232%	4,800	+2.778%
2024-07-08	21.6500	21.6500	21.5500	21.5500	-0.462%	1,113	+3.016%
2024-07-05	21.6100	21.7200	21.6100	21.6500	-0.597%	3,347	+2.540%
2024-07-04	21.5600	21.7800	21.5600	21.7800	+0.833%	3,000	+1.928%
2024-07-03	21.5500	21.6000	21.5500	21.6000	+0.465%	200	+2.778%
2024-07-02	21.4900	21.5000	21.3400	21.5000	+0.093%	4,920	+3.256%
2024-06-28	21.4800	21.4800	21.4800	21.4800	+0.750%	100	+3.352%
2024-06-27	21.6400	21.6400	21.3200	21.3200	-0.837%	3,700	+4.128%
2024-06-26	21.6300	21.6600	21.4500	21.5000	+0.373%	10,100	+3.256%
2024-06-25	21.2300	21.4200	21.2300	21.4200	+0.516%	1,802	+3.641%
2024-06-24	21.3500	21.5300	21.3100	21.3100	-0.421%	3,300	+4.176%
2024-06-21	21.1200	21.4000	21.1200	21.4000	+0.706%	3,004	+3.738%
2024-06-20	21.3000	21.3000	21.2000	21.2500	+0.047%	18,443	+4.471%
2024-06-19	21.4800	21.4800	21.1500	21.2400	-0.282%	4,207	+4.520%
2024-06-18	21.4700	21.4700	21.2500	21.3000	-0.699%	15,261	+4.225%
2024-06-17	21.8500	21.8500	21.4500	21.4500	-1.560%	7,625	+3.497%
2024-06-14	21.7500	21.7900	21.7500	21.7900	+0.184%	900	+1.882%
2024-06-13	21.7600	21.7900	21.7000	21.7500	-0.503%	1,702	+2.069%
2024-06-12	21.7300	21.9500	21.7300	21.8600	+0.598%	9,484	+1.555%
2024-06-11	21.7400	21.7400	21.6600	21.7300	-0.504%	6,900	+2.163%
2024-06-10	21.8000	21.8900	21.6700	21.8400	-0.046%	5,972	+1.648%
2024-06-07	21.9000	21.9000	21.8400	21.8500	0.000%	15,300	+1.602%
2024-06-06	21.9000	21.9800	21.8000	21.8500	+0.092%	14,800	+1.602%
2024-06-05	22.0400	22.0900	21.8300	21.8300	-0.547%	7,950	+1.695%
2024-06-04	21.8900	22.1000	21.8900	21.9500	-0.046%	15,418	+1.139%
2024-06-03	21.9600	21.9900	21.8000	21.9600	-0.046%	7,075	+1.093%
2024-05-31	22.1500	22.1600	21.9700	21.9700	-0.543%	1,501	+1.047%
2024-05-30	22.0000	22.0900	21.9500	22.0900	+0.318%	2,150	+0.498%
2024-05-29	21.9600	22.0200	21.9500	22.0200	+0.136%	2,800	+0.817%
2024-05-28	22.1500	22.1500	21.9900	21.9900	-0.498%	3,100	+0.955%
2024-05-27	22.1000	22.1000	22.1000	22.1000	+0.455%	100	+0.452%
2024-05-24	22.0700	22.0700	22.0000	22.0000	-1.079%	600	+0.909%
2024-05-23	22.1400	22.2400	22.1400	22.2400	+0.406%	1,440	-0.180%
2024-05-22	22.2400	22.2400	22.1500	22.1500	-0.225%	1,029	+0.226%
2024-05-21	22.1000	22.2000	22.0600	22.2000	+1.370%	8,799	0.000%
2024-05-17	21.9100	22.0100	21.9000	21.9000	-0.455%	800	+1.370%
2024-05-16	22.0000	22.1100	21.7700	22.0000	-0.452%	3,537	+0.909%
2024-05-15	21.7800	22.1300	21.7800	22.1000	+0.409%	2,545	+0.452%
2024-05-14	22.1100	22.1100	22.0100	22.0100	-1.212%	5,121	+0.863%
2024-05-13	22.2000	22.3000	22.2000	22.2800	+0.587%	1,800	-0.359%
2024-05-10	22.1000	22.1500	22.1000	22.1500	+0.226%	1,130	+0.226%
2024-05-09	22.1000	22.1000	22.1000	22.1000	-0.271%	300	+0.452%
2024-05-08	22.1100	22.1600	22.1000	22.1600	+0.090%	600	+0.181%
2024-05-07	22.0000	22.1500	22.0000	22.1400	+0.636%	8,700	+0.271%
2024-05-06	21.9500	22.0000	21.9500	22.0000	+0.411%	400	+0.909%
2024-05-02	21.7500	21.9300	21.7500	21.9100	+0.551%	1,542	+1.324%
2024-05-01	21.8000	21.8000	21.7500	21.7900	-0.092%	1,100	+1.882%
2024-04-30	21.5600	21.8100	21.5600	21.8100	+0.832%	13,100	+1.788%
2024-04-29	21.5000	21.6300	21.5000	21.6300	+0.325%	7,772	+2.635%
2024-04-26	21.5500	21.5600	21.5400	21.5600	+0.748%	6,158	+2.968%
2024-04-24	21.6500	21.6500	21.4000	21.4000	-0.926%	3,795	+3.738%
2024-04-23	21.5800	21.7000	21.3500	21.6000	+1.171%	10,300	+2.778%
2024-04-22	21.3000	21.8400	21.2500	21.3500	0.000%	5,100	+3.981%
2024-04-19	21.2800	21.3500	21.2500	21.3500	+0.188%	2,400	+3.981%
2024-04-18	21.4900	21.4900	21.3100	21.3100	-0.281%	3,300	+4.176%
2024-04-16	21.4100	21.5500	21.3500	21.3700	-0.558%	5,218	+3.884%
2024-04-15	21.6400	21.6500	21.2800	21.4900	-1.195%	6,065	+3.304%
2024-04-12	21.9300	21.9500	21.7500	21.7500	-1.361%	3,933	+2.069%
2024-04-11	21.9600	22.0800	21.8500	22.0500	-0.226%	1,002	+0.680%
2024-04-10	22.0900	22.1000	22.0900	22.1000	+0.272%	800	+0.452%
2024-04-08	22.0800	22.1100	21.9900	22.0400	+0.227%	26,852	+0.726%
2024-04-05	21.7800	21.9900	21.7400	21.9900	+1.103%	42,030	+0.955%
2024-04-04	21.6600	21.7900	21.6200	21.7500	+0.555%	13,300	+2.069%
2024-04-03	21.7400	21.7400	21.6300	21.6300	-0.780%	2,600	+2.635%
2024-04-02	21.6600	21.8400	21.6600	21.8000	+0.415%	5,800	+1.835%
2024-04-01	21.8000	21.8000	21.6800	21.7100	0.000%	682	+2.257%
2024-03-28	21.8100	21.8100	21.6400	21.7100	-0.321%	4,100	+2.257%
2024-03-27	21.6500	21.8700	21.6000	21.7800	+0.322%	2,750	+1.928%
2024-03-26	21.7300	21.7700	21.7100	21.7100	+0.046%	2,100	+2.257%
2024-03-25	21.6600	21.7000	21.6600	21.7000	+0.092%	1,200	+2.304%
2024-03-22	21.7600	21.7700	21.6800	21.6800	-0.596%	2,300	+2.399%
2024-03-21	21.7600	21.8100	21.7400	21.8100	+0.553%	5,035	+1.788%
2024-03-20	21.7000	21.7400	21.5200	21.6900	-0.230%	2,100	+2.351%
2024-03-19	21.7400	21.7400	21.7400	21.7400	-0.503%	371	+2.116%
2024-03-15	21.8400	21.8500	21.8400	21.8500	+0.414%	200	+1.602%
2024-03-14	21.8500	21.8500	21.7200	21.7600	-0.548%	1,400	+2.022%
2024-03-13	21.8600	21.8800	21.7000	21.8800	0.000%	3,970	+1.463%
2024-03-12	21.8800	21.8800	21.7400	21.8800	+0.137%	1,588	+1.463%
2024-03-11	21.7000	21.8500	21.6100	21.8500	+0.691%	4,640	+1.602%
2024-03-07	21.8400	21.8400	21.6500	21.7000	-0.686%	8,185	+2.304%
2024-03-06	21.7800	21.8500	21.7000	21.8500	+0.229%	2,225	+1.602%
2024-03-04	21.7400	21.8000	21.7400	21.8000	+0.230%	2,653	+1.835%
2024-03-01	21.5500	21.7900	21.5500	21.7500	+0.230%	2,417	+2.069%
2024-02-29	21.6000	21.7500	21.5600	21.7000	+0.046%	4,311	+2.304%
2024-02-28	21.6700	21.7500	21.6500	21.6900	-0.459%	8,629	+2.351%
2024-02-27	21.6500	21.7900	21.4600	21.7900	+0.647%	5,134	+1.882%
2024-02-26	21.7000	21.7000	21.6000	21.6500	+0.231%	1,905	+2.540%
2024-02-23	21.5900	21.7000	21.5900	21.6000	-0.046%	3,470	+2.778%
2024-02-22	21.6100	21.6100	21.6100	21.6100	+0.046%	800	+2.730%
2024-02-21	21.5900	21.6000	21.5900	21.6000	-0.461%	1,200	+2.778%
2024-02-20	21.7000	21.7100	21.7000	21.7000	0.000%	2,450	+2.304%
2024-02-16	21.5600	21.7000	21.5600	21.7000	0.000%	5,385	+2.304%
2024-02-15	21.7000	21.7000	21.7000	21.7000	0.000%	801	+2.304%
2024-02-14	21.6900	21.9500	21.4000	21.7000	-0.686%	12,171	+2.304%
2024-02-13	21.8100	21.8500	21.5900	21.8500	0.000%	1,665	+1.602%
2024-02-12	21.8100	21.9000	21.8100	21.8500	-0.091%	924	+1.602%
2024-02-08	21.9900	21.9900	21.8700	21.8700	-0.410%	1,022	+1.509%
2024-02-07	21.9000	21.9800	21.8900	21.9600	+0.366%	3,550	+1.093%
2024-02-06	21.8800	21.8800	21.8800	21.8800	-0.137%	100	+1.463%
2024-02-05	21.6900	21.9100	21.6300	21.9100	+1.435%	1,900	+1.324%
2024-02-02	21.6900	21.7000	21.6000	21.6000	-0.231%	6,760	+2.778%
2024-02-01	21.5200	21.7300	21.5100	21.6500	+0.604%	3,604	+2.540%
2024-01-31	21.5000	21.5200	21.5000	21.5200	-0.370%	3,309	+3.160%
2024-01-30	21.5000	21.6000	21.4200	21.6000	+1.504%	5,025	+2.778%
2024-01-29	21.5000	21.5000	21.2800	21.2800	-1.023%	700	+4.323%
2024-01-26	21.5000	21.5000	21.4900	21.5000	0.000%	2,200	+3.256%
2024-01-25	21.3500	21.5000	21.3500	21.5000	+1.176%	4,650	+3.256%
2024-01-24	21.4000	21.4000	21.2500	21.2500	-0.328%	777	+4.471%
2024-01-23	21.3800	21.3900	21.3200	21.3200	+0.756%	4,460	+4.128%
2024-01-22	21.5000	21.5000	21.1600	21.1600	-0.657%	1,425	+4.915%
2024-01-19	21.5000	21.5000	21.3000	21.3000	-0.884%	11,703	+4.225%
2024-01-18	21.4000	21.5000	21.4000	21.4900	+0.186%	2,375	+3.304%
2024-01-17	21.4000	21.6000	21.4000	21.4500	+0.234%	6,700	+3.497%
2024-01-16	21.4400	21.5000	21.3500	21.4000	+0.422%	7,225	+3.738%
2024-01-12	21.2400	21.4000	21.0500	21.3100	+1.283%	2,995	+4.176%
2024-01-11	21.1000	21.2000	21.0400	21.0400	-0.284%	9,800	+5.513%
2024-01-10	21.1000	21.1900	21.1000	21.1000	-0.095%	3,550	+5.213%
2024-01-09	21.0900	21.1200	21.0400	21.1200	-0.142%	5,500	+5.114%
2024-01-08	21.2000	21.2000	20.9800	21.1500	+0.237%	2,250	+4.965%
2024-01-05	21.1000	21.1000	21.1000	21.1000	+0.620%	1,900	+5.213%
2024-01-04	20.9600	21.1300	20.9600	20.9700	+0.287%	4,117	+5.866%
2024-01-03	21.0100	21.0100	20.9000	20.9100	-0.900%	4,107	+6.169%
2024-01-02	21.0300	21.1900	21.0300	21.1000	+0.333%	1,600	+5.213%
2023-12-29	21.0800	21.1500	21.0300	21.0300	+0.574%	801	+5.563%
2023-12-28	21.0100	21.0100	20.9100	20.9100	-0.523%	8,033	+6.169%
2023-12-27	21.1200	21.1200	20.8500	21.0200	-0.615%	9,200	+5.614%
2023-12-22	21.3000	21.3000	21.1500	21.1500	-0.236%	7,070	+4.965%
2023-12-21	21.3000	21.3000	21.2000	21.2000	-0.469%	1,710	+4.717%
2023-12-20	21.2000	21.3100	21.1700	21.3000	+0.282%	4,170	+4.225%
2023-12-19	21.3200	21.4000	21.2400	21.2400	-0.141%	8,600	+4.520%
2023-12-18	21.2600	21.3200	21.1200	21.2700	-0.141%	18,500	+4.372%
2023-12-15	21.3800	21.3800	21.2700	21.3000	-0.699%	4,002	+4.225%
2023-12-14	21.3100	21.4900	21.3100	21.4500	+0.234%	6,550	+3.497%
2023-12-13	21.5000	21.8900	21.4000	21.4000	-0.880%	9,300	+3.738%
2023-12-12	21.6100	22.0000	21.5900	21.5900	-0.736%	7,990	+2.825%
2023-12-08	21.3000	21.7500	21.1200	21.7500	+2.837%	8,950	+2.069%
2023-12-07	21.2500	21.2500	21.0200	21.1500	-1.168%	2,450	+4.965%
2023-12-06	21.2600	21.4000	21.1100	21.4000	-0.233%	6,100	+3.738%
2023-12-05	21.4500	21.4900	21.4500	21.4500	0.000%	4,619	+3.497%
2023-12-04	21.2000	21.4600	21.2000	21.4500	+1.371%	11,643	+3.497%
2023-12-01	20.9900	21.2100	20.9900	21.1600	+1.244%	4,500	+4.915%
2023-11-30	20.7500	20.9500	20.7000	20.9000	+0.626%	3,750	+6.220%
2023-11-29	20.7600	20.8000	20.7000	20.7700	+0.096%	15,900	+6.885%
2023-11-28	20.7500	20.7500	20.7500	20.7500	0.000%	870	+6.988%
2023-11-27	20.6600	20.7500	20.6500	20.7500	+0.096%	6,700	+6.988%
2023-11-24	20.6100	20.7300	20.6100	20.7300	+0.242%	950	+7.091%
2023-11-23	20.6800	20.6800	20.6800	20.6800	-0.337%	2,035	+7.350%
2023-11-22	20.4500	20.7500	20.4500	20.7500	+1.467%	2,425	+6.988%
2023-11-21	20.4400	20.5500	20.4400	20.4500	+0.245%	3,500	+8.557%
2023-11-20	20.4500	20.4500	20.4000	20.4000	0.000%	1,300	+8.824%
2023-11-17	20.2500	20.4000	20.2500	20.4000	+0.741%	7,300	+8.824%
2023-11-16	20.1400	20.2500	20.1400	20.2500	0.000%	3,495	+9.630%
2023-11-15	20.1000	20.3300	20.1000	20.2500	+0.496%	3,825	+9.630%
2023-11-14	19.7000	20.1700	19.7000	20.1500	+0.149%	4,450	+10.174%
2023-11-13	19.9500	20.1200	19.9500	20.1200	+0.600%	7,220	+10.338%
2023-11-10	20.0200	20.0500	19.9500	20.0000	-0.448%	7,500	+11.000%
2023-11-09	20.0500	20.1500	20.0500	20.0900	+0.200%	3,450	+10.503%
2023-11-08	19.9900	20.0500	19.9600	20.0500	+0.552%	8,340	+10.723%
2023-11-07	19.6600	19.9400	19.6200	19.9400	+1.424%	12,114	+11.334%
2023-11-06	19.5000	19.6600	19.3900	19.6600	+1.550%	25,061	+12.920%
2023-11-03	19.0500	19.4900	19.0500	19.3600	+2.434%	7,300	+14.669%
2023-11-02	18.9900	19.0400	18.8000	18.9000	-0.264%	3,522	+17.460%
2023-11-01	18.6000	18.9500	18.5900	18.9500	+1.991%	5,370	+17.150%
2023-10-31	18.5900	18.5900	18.4800	18.5800	+0.216%	3,974	+19.483%
2023-10-30	18.4900	18.5400	18.4900	18.5400	+1.311%	4,200	+19.741%
2023-10-27	18.7000	18.7000	18.2200	18.3000	-2.191%	13,825	+21.311%
2023-10-26	18.7000	18.7100	18.6600	18.7100	+0.754%	3,112	+18.653%
2023-10-25	18.6700	18.6700	18.4900	18.5700	-0.695%	6,815	+19.548%
2023-10-24	18.6600	18.7000	18.6400	18.7000	+0.268%	9,900	+18.717%
2023-10-23	18.8650	18.8650	18.5300	18.6500	-0.267%	14,169	+19.035%
2023-10-20	18.8300	18.8300	18.6500	18.7000	-0.638%	5,423	+18.717%
2023-10-19	19.3900	19.3900	18.8200	18.8200	-1.207%	6,700	+17.960%
2023-10-18	19.3100	19.3100	19.0500	19.0500	-1.346%	4,474	+16.535%
2023-10-17	19.4000	19.4450	19.2600	19.3100	-0.207%	6,400	+14.966%
2023-10-16	19.4600	19.4600	19.3500	19.3500	+0.259%	3,920	+14.729%
2023-10-13	19.3500	19.3500	19.3000	19.3000	0.000%	302	+15.026%
2023-10-12	19.4100	19.4100	19.2900	19.3000	-0.207%	6,620	+15.026%
2023-10-11	19.3600	19.5000	19.3000	19.3400	-0.258%	11,400	+14.788%
2023-10-10	19.6600	19.6600	19.3900	19.3900	-0.052%	3,371	+14.492%
2023-10-06	19.5000	19.5000	19.4000	19.4000	-0.257%	2,800	+14.433%
2023-10-05	19.7000	19.7100	19.4500	19.4500	-1.018%	8,605	+14.139%
2023-10-04	19.8400	19.8400	19.6400	19.6500	0.000%	6,372	+12.977%
2023-10-03	19.6100	19.7000	19.6000	19.6500	-0.203%	5,200	+12.977%
2023-10-02	19.7500	19.7500	19.6300	19.6900	+0.408%	1,430	+12.748%
2023-09-29	19.7100	19.7400	19.6100	19.6100	-0.457%	8,400	+13.208%
2023-09-28	19.4800	19.8000	19.4800	19.7000	+0.254%	4,050	+12.690%
2023-09-27	19.5000	19.6500	19.4800	19.6500	+1.289%	16,200	+12.977%
2023-09-26	19.4600	19.5000	19.4000	19.4000	-0.615%	3,225	+14.433%
2023-09-25	19.5700	19.6500	19.5100	19.5200	-0.611%	3,550	+13.730%
2023-09-22	19.6100	19.7000	19.5700	19.6400	-0.708%	1,764	+13.035%
2023-09-21	19.7000	19.8500	19.6100	19.7800	+0.152%	4,560	+12.235%
2023-09-20	19.6700	19.8000	19.6700	19.7500	-0.504%	6,754	+12.405%
2023-09-19	19.9900	19.9900	19.8500	19.8500	-1.975%	5,500	+11.839%
2023-09-18	19.7400	20.2500	19.6500	20.2500	+3.581%	15,050	+9.630%
2023-09-15	19.7000	19.7000	19.5500	19.5500	-0.306%	4,150	+13.555%
2023-09-14	19.5000	19.6900	19.5000	19.6100	+0.307%	3,700	+13.208%
2023-09-13	19.4000	19.5500	19.3900	19.5500	+0.773%	6,457	+13.555%
2023-09-12	19.5000	19.5000	19.3300	19.4000	-0.513%	5,934	+14.433%
2023-09-11	19.2300	19.5600	19.2300	19.5000	0.000%	10,102	+13.846%
2023-09-08	19.6900	19.6900	19.4200	19.5000	-1.015%	17,916	+13.846%
2023-09-07	19.9300	19.9300	19.6500	19.7000	-0.505%	26,745	+12.690%
2023-09-06	20.1400	20.1400	19.6600	19.8000	-1.932%	24,372	+12.121%
2023-09-05	20.5500	20.5500	20.1900	20.1900	-1.990%	9,624	+9.955%
2023-09-01	20.6000	20.6000	20.6000	20.6000	+0.733%	309	+7.767%
2023-08-31	20.3500	20.4500	20.3500	20.4500	-0.244%	700	+8.557%
2023-08-30	20.3500	20.5000	20.3500	20.5000	+0.490%	10,006	+8.293%
2023-08-29	20.2700	20.4000	20.2500	20.4000	-0.049%	3,509	+8.824%
2023-08-28	20.3900	20.4100	20.3000	20.4100	+0.049%	1,417	+8.770%
2023-08-25	20.6600	20.6600	20.3000	20.4000	-1.449%	15,085	+8.824%
2023-08-24	20.7800	20.7800	20.5700	20.7000	-0.241%	3,910	+7.246%
2023-08-23	20.6500	20.8000	20.6500	20.7500	+0.973%	11,758	+6.988%
2023-08-22	20.7500	20.7500	20.5500	20.5500	-0.243%	2,600	+8.029%
2023-08-21	20.6700	20.6700	20.4900	20.6000	-0.723%	12,820	+7.767%
2023-08-18	20.7500	20.7500	20.7000	20.7500	0.000%	2,100	+6.988%
2023-08-17	20.7400	20.8500	20.6500	20.7500	-0.240%	9,200	+6.988%
2023-08-16	20.9800	20.9800	20.7200	20.8000	+0.241%	6,700	+6.731%
2023-08-15	20.9100	20.9100	20.7500	20.7500	+0.436%	964	+6.988%
2023-08-14	20.9900	20.9900	20.6200	20.6600	-2.085%	2,520	+7.454%
2023-08-11	21.1600	21.1600	21.1000	21.1000	-0.236%	1,083	+5.213%
2023-08-10	21.0100	21.2100	21.0000	21.1500	+0.714%	4,801	+4.965%
2023-08-09	20.8000	21.0000	20.8000	21.0000	+1.156%	4,100	+5.714%
2023-08-08	20.8900	20.8900	20.7500	20.7600	-0.384%	43,050	+6.936%
2023-08-04	20.9500	20.9500	20.8400	20.8400	-0.048%	6,800	+6.526%
2023-08-03	21.0000	21.0000	20.8400	20.8500	-0.239%	42,200	+6.475%
2023-08-02	21.1500	21.1500	20.9000	20.9000	-0.713%	5,511	+6.220%
2023-08-01	21.0000	21.0500	20.9600	21.0500	+0.048%	3,208	+5.463%
2023-07-31	20.9900	21.0400	20.9500	21.0400	+0.670%	950	+5.513%
2023-07-28	21.0500	21.0500	20.8400	20.9000	-0.618%	1,360	+6.220%
2023-07-27	21.1100	21.1500	21.0100	21.0300	+0.143%	55,600	+5.563%
2023-07-26	21.0000	21.0100	20.9500	21.0000	+0.478%	40,500	+5.714%
2023-07-25	20.9300	20.9300	20.8500	20.9000	0.000%	3,100	+6.220%
2023-07-24	21.0000	21.0100	20.9000	20.9000	-0.191%	3,700	+6.220%
2023-07-21	21.0700	21.0700	20.9400	20.9400	-0.523%	3,322	+6.017%
2023-07-20	21.1000	21.1100	21.0300	21.0500	-0.237%	4,300	+5.463%
2023-07-19	21.1000	21.1000	21.1000	21.1000	+0.428%	2,100	+5.213%
2023-07-18	21.1000	21.1000	21.0100	21.0100	-0.190%	5,761	+5.664%
2023-07-17	21.1500	21.1500	21.0500	21.0500	-0.355%	7,500	+5.463%
2023-07-14	21.0700	21.1600	21.0500	21.1250	-0.118%	3,125	+5.089%
2023-07-13	21.2100	21.2100	21.1500	21.1500	+0.475%	1,100	+4.965%
2023-07-12	21.0600	21.0600	21.0500	21.0500	0.000%	1,600	+5.463%
2023-07-11	21.0100	21.0500	21.0000	21.0500	-0.237%	2,895	+5.463%
2023-07-10	21.2400	21.2400	21.0100	21.1000	+0.238%	1,300	+5.213%
2023-07-07	21.1000	21.1000	21.0500	21.0500	-0.473%	2,098	+5.463%
2023-07-06	21.1000	21.2900	21.1000	21.1500	-0.704%	850	+4.965%
2023-07-05	21.4900	21.4900	21.3000	21.3000	-1.022%	2,100	+4.225%
2023-07-04	21.4900	21.5200	21.4900	21.5200	+0.140%	800	+3.160%
2023-06-30	21.6000	21.6000	21.4900	21.4900	-0.509%	700	+3.304%
2023-06-29	21.6700	21.7000	21.5000	21.6000	+1.408%	2,000	+2.778%
2023-06-28	21.5300	21.5300	21.3000	21.3000	+0.614%	3,000	+4.225%
2023-06-27	21.3100	21.3100	21.1000	21.1700	-0.610%	3,600	+4.865%
2023-06-26	21.0100	21.3000	21.0100	21.3000	+1.429%	3,600	+4.225%
2023-06-23	21.3400	21.3400	20.9900	21.0000	-0.238%	4,500	+5.714%
2023-06-22	21.1100	21.1100	21.0500	21.0500	-0.237%	3,294	+5.463%
2023-06-21	21.2000	21.2000	21.1000	21.1000	-0.236%	7,550	+5.213%
2023-06-20	21.2900	21.2900	21.1500	21.1500	-0.658%	5,105	+4.965%
2023-06-19	21.2900	21.2900	21.2900	21.2900	+0.900%	300	+4.274%
2023-06-16	21.1500	21.1500	21.1000	21.1000	-0.236%	500	+5.213%
2023-06-15	21.1000	21.2000	21.0500	21.1500	+0.237%	3,000	+4.965%
2023-06-14	21.0000	21.1000	20.9000	21.1000	+0.476%	5,600	+5.213%
2023-06-13	21.0400	21.0400	21.0000	21.0000	+0.048%	2,050	+5.714%
2023-06-12	21.0000	21.1600	20.9900	20.9900	-0.568%	1,570	+5.765%
2023-06-09	21.0750	21.1500	21.0750	21.1100	+0.285%	3,000	+5.163%
2023-06-08	21.0100	21.0900	21.0100	21.0500	-0.142%	4,750	+5.463%
2023-06-07	21.0500	21.0800	21.0100	21.0800	+0.333%	1,350	+5.313%
2023-06-06	21.0900	21.1000	21.0100	21.0100	-1.362%	6,790	+5.664%
2023-06-05	21.3500	21.3900	21.3000	21.3000	+0.709%	1,812	+4.225%
2023-06-02	21.0200	21.1500	21.0200	21.1500	+0.618%	5,000	+4.965%
2023-06-01	20.9900	21.0200	20.9900	21.0200	0.000%	1,208	+5.614%
2023-05-31	21.0000	21.0200	21.0000	21.0200	-1.082%	6,000	+5.614%
2023-05-30	20.9000	21.2500	20.9000	21.2500	+1.190%	5,410	+4.471%
2023-05-29	21.2500	21.2500	21.0000	21.0000	-1.037%	879	+5.714%
2023-05-26	21.3600	21.3800	21.0500	21.2200	+0.047%	2,925	+4.618%
2023-05-25	21.5000	21.5000	21.2000	21.2100	-1.578%	7,600	+4.668%
2023-05-24	21.8500	21.8500	21.5500	21.5500	-1.192%	12,000	+3.016%
2023-05-23	21.5000	21.8400	21.5000	21.8100	+0.879%	8,116	+1.788%
2023-05-19	21.6800	21.7000	21.6200	21.6200	-0.780%	3,800	+2.683%
2023-05-18	21.9900	21.9900	21.7500	21.7900	-0.275%	9,300	+1.882%
2023-05-17	21.8700	21.9900	21.8500	21.8500	-0.682%	3,900	+1.602%
2023-05-16	22.1600	22.1700	22.0000	22.0000	-0.856%	3,100	+0.909%
2023-05-15	22.4000	22.4000	22.1900	22.1900	+0.181%	500	+0.045%
2023-05-12	22.3500	22.3500	22.1500	22.1500	-2.164%	3,500	+0.226%
2023-05-11	22.5500	22.6400	22.4000	22.6400	+0.622%	4,400	-1.943%
2023-05-10	22.6000	22.6000	22.5000	22.5000	+0.223%	2,700	-1.333%
2023-05-09	22.6000	22.6300	22.3600	22.4500	0.000%	4,000	-1.114%
2023-05-08	22.5100	22.6300	22.4500	22.4500	-0.089%	2,400	-1.114%
2023-05-05	22.4600	22.6000	22.4600	22.4700	+0.089%	3,230	-1.202%
2023-05-04	22.4500	22.5500	22.4500	22.4500	0.000%	6,200	-1.114%
2023-05-03	22.8100	22.8100	22.2400	22.4500	-2.008%	11,107	-1.114%
2023-05-02	22.8800	22.9500	22.8500	22.9100	-0.607%	4,200	-3.099%
2023-05-01	22.9000	23.1000	22.8500	23.0500	+0.919%	32,700	-3.688%
2023-04-28	22.8000	22.9800	22.8000	22.8400	+0.396%	1,150	-2.802%
2023-04-27	22.8500	22.8500	22.7500	22.7500	+0.220%	797	-2.418%
2023-04-26	22.7300	22.9500	22.6000	22.7000	+0.044%	4,150	-2.203%
2023-04-25	23.0000	23.0000	22.6400	22.6900	-1.391%	10,800	-2.160%
2023-04-24	22.8900	23.0100	22.8900	23.0100	-0.433%	7,200	-3.520%
2023-04-21	22.8500	23.1100	22.8500	23.1100	+0.741%	32,800	-3.938%
2023-04-20	22.6500	22.9400	22.6400	22.9400	+1.280%	9,000	-3.226%
2023-04-19	22.6100	22.7300	22.6100	22.6500	+0.846%	4,100	-1.987%
2023-04-18	22.5100	22.5100	22.4500	22.4600	-0.222%	4,298	-1.158%
2023-04-17	22.4000	22.5100	22.4000	22.5100	+0.491%	500	-1.377%
2023-04-14	22.5300	22.5300	22.3500	22.4000	+0.901%	3,600	-0.893%
2023-04-13	22.2200	22.2200	22.2000	22.2000	-0.270%	1,100	0.000%
2023-04-12	22.5000	22.5000	22.2600	22.2600	-1.504%	3,400	-0.270%
2023-04-10	22.5800	22.6500	22.5800	22.6000	-0.441%	492	-1.770%
2023-04-06	22.7100	22.7500	22.5200	22.7000	-0.220%	8,300	-2.203%
2023-04-05	22.6500	22.7500	22.6500	22.7500	+0.442%	5,600	-2.418%
2023-04-04	22.8400	22.8400	22.6000	22.6500	-0.614%	3,400	-1.987%
2023-04-03	22.5000	22.8000	22.5000	22.7900	-1.555%	3,500	-2.589%
2023-03-31	22.7400	23.1500	22.7400	23.1500	+1.758%	1,500	-4.104%
2023-03-30	22.3100	22.7600	22.2900	22.7500	+1.381%	4,315	-2.418%
2023-03-29	22.3500	22.6900	22.3000	22.4400	+0.854%	6,800	-1.070%
2023-03-28	22.1000	22.2500	22.0800	22.2500	+0.861%	1,600	-0.225%
2023-03-27	22.0900	22.0900	21.9800	22.0600	+0.273%	1,420	+0.635%
2023-03-24	21.9500	22.0500	21.9500	22.0000	+0.411%	5,840	+0.909%
2023-03-23	21.9000	21.9100	21.9000	21.9100	+0.275%	550	+1.324%
2023-03-22	21.5200	22.0000	21.5200	21.8500	+0.229%	3,600	+1.602%
2023-03-21	21.5800	21.9000	21.5800	21.8000	+1.443%	3,000	+1.835%
2023-03-20	21.3200	21.4900	21.1300	21.4900	-0.047%	10,900	+3.304%
2023-03-17	21.7900	21.7900	21.4800	21.5000	-1.467%	5,464	+3.256%
2023-03-16	21.8200	21.8200	21.7800	21.8200	+0.322%	2,950	+1.742%
2023-03-15	22.3900	22.6000	21.7500	21.7500	-2.115%	23,571	+2.069%
2023-03-14	22.6600	22.6700	22.2200	22.2200	-2.115%	3,617	-0.090%
2023-03-13	23.2600	23.2600	22.7000	22.7000	-2.575%	12,932	-2.203%
2023-03-10	23.3100	23.3100	23.3000	23.3000	0.000%	4,600	-4.721%
2023-03-09	23.3700	23.3700	23.3000	23.3000	-0.214%	8,100	-4.721%
2023-03-08	23.4000	23.4400	23.3500	23.3500	-0.638%	10,600	-4.925%
2023-03-07	23.3100	23.5000	23.3000	23.5000	+0.858%	5,000	-5.532%
2023-03-06	23.3500	23.3500	23.2600	23.3000	-0.640%	45,100	-4.721%
2023-03-03	23.2500	23.4500	23.2500	23.4500	+0.428%	55,400	-5.330%
2023-03-02	23.4800	23.4800	23.3500	23.3500	-0.849%	6,202	-4.925%
2023-03-01	23.4000	23.5500	23.4000	23.5500	+0.684%	3,707	-5.732%
2023-02-28	23.1600	23.3900	23.1600	23.3900	+1.037%	4,700	-5.088%
2023-02-27	23.0200	23.2100	23.0200	23.1500	-0.430%	3,100	-4.104%
2023-02-24	23.3400	23.3400	23.2500	23.2500	-0.386%	600	-4.516%
2023-02-23	23.5000	23.5000	23.3400	23.3400	-0.681%	6,000	-4.884%
2023-02-22	23.5500	23.5500	23.1400	23.5000	-0.927%	7,350	-5.532%
2023-02-21	23.3100	23.9000	23.2700	23.7200	+1.022%	49,722	-6.408%
2023-02-17	23.2700	23.4800	23.2700	23.4800	+0.859%	1,200	-5.451%
2023-02-16	23.1000	23.2900	23.1000	23.2800	+1.217%	3,520	-4.639%
2023-02-15	23.0000	23.0000	23.0000	23.0000	+0.656%	1,700	-3.478%
2023-02-14	22.8800	22.9400	22.8200	22.8500	-0.825%	4,210	-2.845%
2023-02-13	22.8000	23.0800	22.8000	23.0400	+0.876%	5,400	-3.646%
2023-02-10	22.7500	22.8400	22.7500	22.8400	0.000%	9,200	-2.802%
2023-02-09	22.6000	22.8400	22.5300	22.8400	+1.376%	3,621	-2.802%
2023-02-08	22.5500	22.5500	22.5300	22.5300	-0.661%	1,900	-1.465%
2023-02-07	22.5100	22.6800	22.5000	22.6800	+0.354%	3,936	-2.116%
2023-02-06	22.6000	22.6000	22.6000	22.6000	+0.222%	2,000	-1.770%
2023-02-03	22.3500	22.6500	22.3400	22.5500	+1.531%	7,524	-1.552%
2023-02-02	22.2500	22.5000	22.2000	22.2100	-0.448%	400	-0.045%
2023-02-01	22.2000	22.3100	22.2000	22.3100	-0.712%	1,670	-0.493%
2023-01-31	22.1500	22.4700	22.1500	22.4700	+0.989%	2,000	-1.202%
2023-01-27	22.0500	22.2500	22.0500	22.2500	+1.136%	5,000	-0.225%

.dark-mode .NpKDTr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NpKDTr{ color: #333333; background-color: white; border: 2px solid #333333; }ENB-VENBRIDGE INC SERIES 1stock TSE

ENB-V
ENBRIDGE INC SERIES 1
stock TSE