Enbridge Inc Pref 15 (ENB_pfg)

ENB_pfg
🏛️ Canada →
21.66
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 21.61 21.68 21.61 21.66 0.0M
2025-09-25 21.65 21.69 21.63 21.69 0.0M
2025-09-24 21.70 21.70 21.66 21.66 0.0M
2025-09-23 21.71 21.73 21.63 21.71 0.0M
2025-09-22 21.75 21.75 21.70 21.70 0.0M
2025-09-19 21.72 21.72 21.63 21.67 0.0M
2025-09-18 21.65 21.72 21.51 21.71 0.0M
2025-09-17 21.75 21.75 21.70 21.70 0.0M
2025-09-16 21.74 21.76 21.73 21.73 0.1M
2025-09-15 21.73 21.78 21.73 21.75 0.1M
2025-09-12 21.78 21.78 21.78 21.78 0.0M
2025-09-11 21.75 21.76 21.72 21.72 0.0M
2025-09-10 21.75 21.79 21.75 21.79 0.0M
2025-09-09 21.72 21.75 21.70 21.75 0.0M
2025-09-08 21.73 21.75 21.71 21.71 0.0M
2025-09-05 21.70 21.71 21.65 21.67 0.0M
2025-09-04 21.70 21.70 21.70 21.70 0.0M
2025-09-03 21.74 21.76 21.70 21.70 0.0M
2025-09-02 21.74 21.74 21.71 21.72 0.0M
2025-08-29 21.75 21.76 21.70 21.74 0.0M
2025-08-28 21.75 21.75 21.65 21.65 0.0M
2025-08-27 21.65 21.74 21.65 21.69 0.0M
2025-08-26 21.62 21.71 21.54 21.56 0.0M
2025-08-25 21.75 21.75 21.50 21.58 0.0M
2025-08-22 21.45 21.46 21.42 21.46 0.0M
2025-08-21 21.45 21.46 21.43 21.45 0.0M
2025-08-20 21.45 21.45 21.39 21.45 0.0M
2025-08-19 21.39 21.45 21.39 21.44 0.0M
2025-08-18 21.50 21.50 21.44 21.46 0.0M
2025-08-15 21.55 21.63 21.54 21.55 0.0M
2025-08-14 21.75 21.75 21.69 21.75 0.1M
2025-08-13 21.78 21.79 21.66 21.66 0.0M
2025-08-12 21.82 21.83 21.77 21.78 0.0M
2025-08-11 21.90 21.95 21.85 21.85 0.0M
2025-08-08 21.91 21.95 21.85 21.85 0.0M
2025-08-07 21.86 21.95 21.86 21.92 0.0M
2025-08-06 22.30 22.30 21.88 21.91 0.1M
2025-08-05 21.95 22.06 21.80 22.00 0.0M
2025-08-01 21.91 21.92 21.75 21.75 0.0M
2025-07-31 21.95 22.00 21.92 22.00 0.0M
2025-07-30 21.64 21.83 21.64 21.83 0.0M
2025-07-29 21.66 21.75 21.66 21.70 0.1M
2025-07-28 21.69 21.69 21.65 21.66 0.1M
2025-07-25 21.42 21.67 21.42 21.67 0.0M
2025-07-24 21.41 21.56 21.41 21.52 0.0M
2025-07-23 21.25 21.45 21.25 21.43 0.1M
2025-07-22 21.16 21.36 21.16 21.35 0.0M
2025-07-21 21.55 21.55 21.24 21.25 0.0M
2025-07-18 21.25 21.43 21.21 21.31 0.1M
2025-07-17 21.15 21.29 21.14 21.29 0.0M
2025-07-16 21.10 21.19 21.09 21.16 0.1M
2025-07-15 21.06 21.13 21.05 21.07 0.0M
2025-07-14 20.99 21.07 20.98 21.07 0.0M
2025-07-11 21.00 21.06 20.93 20.99 0.0M
2025-07-10 20.91 20.98 20.90 20.91 0.1M
2025-07-09 20.78 20.82 20.78 20.82 0.0M
2025-07-08 20.76 20.80 20.66 20.80 0.0M
2025-07-07 20.61 20.64 20.61 20.64 0.0M
2025-07-04 20.61 20.61 20.61 20.61 0.0M
2025-07-03 20.66 20.75 20.61 20.61 0.0M
2025-07-02 20.65 20.66 20.58 20.65 0.0M
2025-06-30 20.55 20.59 20.55 20.58 0.0M
2025-06-27 20.50 20.56 20.50 20.54 0.0M
2025-06-26 20.43 20.50 20.43 20.50 0.0M
2025-06-25 20.52 20.52 20.50 20.50 0.0M
2025-06-24 20.36 20.42 20.33 20.42 0.0M
2025-06-23 20.31 20.39 20.30 20.39 0.0M
2025-06-20 20.25 20.30 20.24 20.30 0.0M
2025-06-19 20.22 20.30 20.22 20.30 0.0M
2025-06-18 20.25 20.28 20.25 20.28 0.0M
2025-06-17 20.24 20.29 20.20 20.20 0.0M
2025-06-16 20.20 20.24 20.20 20.24 0.0M
2025-06-13 20.14 20.14 20.07 20.07 0.0M
2025-06-12 20.18 20.20 20.09 20.15 0.0M
2025-06-11 20.22 20.22 20.14 20.18 0.0M
2025-06-10 20.18 20.18 20.16 20.16 0.1M
2025-06-09 20.14 20.24 20.14 20.17 0.0M
2025-06-06 20.11 20.15 20.10 20.15 0.0M
2025-06-05 20.10 20.25 20.09 20.10 0.1M
2025-06-04 20.00 20.05 19.95 20.04 0.0M
2025-06-03 19.90 20.07 19.90 20.05 0.0M
2025-06-02 19.89 19.91 19.88 19.90 0.0M
2025-05-30 19.79 19.90 19.79 19.89 0.0M
2025-05-29 19.80 19.80 19.80 19.80 0.0M
2025-05-28 19.80 19.80 19.72 19.80 0.1M
2025-05-27 19.74 19.78 19.70 19.78 0.0M
2025-05-26 19.61 19.85 19.61 19.85 0.0M
2025-05-23 19.50 20.00 19.50 19.89 0.1M
2025-05-22 19.39 19.47 19.36 19.41 0.0M
2025-05-21 19.40 19.40 19.30 19.30 0.0M
2025-05-20 19.37 19.46 19.37 19.41 0.0M
2025-05-16 19.33 19.38 19.32 19.35 0.0M
2025-05-15 19.37 19.37 19.35 19.37 0.0M
2025-05-14 19.52 19.59 19.50 19.57 0.0M
2025-05-13 19.45 19.45 19.45 19.45 0.0M
2025-05-12 19.77 19.77 19.44 19.45 0.0M
2025-05-09 19.23 19.30 19.23 19.30 0.0M
2025-05-08 19.00 19.00 19.00 19.00 0.0M
2025-05-07 18.85 18.91 18.81 18.90 0.0M
2025-05-06 18.70 18.73 18.70 18.73 0.0M
2025-05-05 18.65 18.65 18.65 18.65 0.0M
2025-05-01 18.45 18.50 18.38 18.45 0.0M
2025-04-30 18.17 18.17 18.16 18.16 0.0M
2025-04-29 18.17 18.17 18.12 18.15 0.0M
2025-04-24 18.15 18.16 18.15 18.16 0.0M
2025-04-23 17.93 18.12 17.93 18.01 0.0M
2025-04-22 17.84 17.84 17.84 17.84 0.0M
2025-04-21 17.70 17.70 17.70 17.70 0.0M
2025-04-17 17.95 17.95 17.70 17.70 0.0M
2025-04-16 18.02 18.02 17.84 17.90 0.0M
2025-04-15 17.97 18.10 17.97 18.10 0.0M
2025-04-14 17.86 17.96 17.83 17.92 0.0M
2025-04-11 17.56 17.77 17.55 17.77 0.0M
2025-04-10 17.98 17.98 17.64 17.68 0.0M
2025-04-09 17.75 18.05 17.29 18.05 0.0M
2025-04-08 17.80 18.11 17.74 17.74 0.0M
2025-04-07 17.87 17.96 17.67 17.67 0.0M
2025-04-04 19.10 19.10 18.14 18.14 0.0M
2025-04-03 19.10 19.11 19.02 19.07 0.0M
2025-04-02 19.13 19.15 19.10 19.15 0.0M
2025-04-01 18.99 19.15 18.99 19.10 0.0M
2025-03-31 19.01 19.05 18.98 19.01 0.0M
2025-03-28 19.00 19.00 19.00 19.00 0.0M
2025-03-27 18.99 19.00 18.98 19.00 0.0M
2025-03-26 18.98 18.98 18.97 18.97 0.0M
2025-03-25 18.80 18.98 18.80 18.98 0.0M
2025-03-24 18.86 18.87 18.77 18.87 0.0M
2025-03-21 18.89 18.89 18.83 18.87 0.0M
2025-03-20 18.90 18.90 18.89 18.89 0.0M
2025-03-19 18.93 18.93 18.90 18.90 0.0M
2025-03-18 18.91 18.94 18.90 18.93 0.0M
2025-03-17 18.94 18.94 18.94 18.94 0.0M
2025-03-14 18.94 18.94 18.90 18.94 0.0M
2025-03-13 18.98 18.98 18.88 18.94 0.0M
2025-03-12 18.95 18.96 18.94 18.96 0.0M
2025-03-11 19.04 19.04 19.01 19.01 0.0M
2025-03-10 19.08 19.08 19.01 19.05 0.0M
2025-03-07 19.08 19.08 19.05 19.08 0.0M
2025-03-06 19.20 19.20 19.08 19.08 0.0M
2025-03-05 19.20 19.20 19.08 19.14 0.0M
2025-03-04 19.30 19.30 19.09 19.17 0.0M
2025-03-03 19.29 19.29 19.23 19.28 0.0M
2025-02-28 19.25 19.29 19.23 19.29 0.0M
2025-02-27 19.23 19.26 19.20 19.25 0.0M
2025-02-26 19.38 19.38 19.23 19.23 0.0M
2025-02-25 19.37 19.37 19.19 19.27 0.0M
2025-02-24 19.38 19.38 19.28 19.29 0.0M
2025-02-21 19.40 19.40 19.28 19.29 0.0M
2025-02-20 19.29 19.30 19.24 19.24 0.3M
2025-02-19 19.40 19.40 19.29 19.29 0.0M
2025-02-18 19.40 19.40 19.23 19.35 0.0M
2025-02-14 19.38 19.38 19.28 19.30 0.0M
2025-02-13 19.38 19.48 19.38 19.48 0.0M
2025-02-12 19.40 19.44 19.35 19.37 0.0M
2025-02-11 19.37 19.40 19.37 19.40 0.1M
2025-02-10 19.36 19.37 19.30 19.35 0.0M
2025-02-07 19.37 19.38 19.34 19.35 0.0M
2025-02-06 19.50 19.51 19.31 19.33 0.0M
2025-02-05 19.40 19.40 19.29 19.32 0.0M
2025-02-04 19.37 19.40 19.24 19.24 0.0M
2025-02-03 18.98 19.41 18.98 19.40 0.1M
2025-01-31 19.50 19.55 19.50 19.55 0.0M
2025-01-30 19.66 19.66 19.51 19.63 0.0M
2025-01-29 19.58 19.66 19.58 19.66 0.0M
2025-01-28 19.70 19.82 19.69 19.69 0.0M
2025-01-27 19.81 19.81 19.70 19.70 0.0M
2025-01-24 19.73 19.81 19.70 19.81 0.0M
2025-01-23 19.71 19.73 19.71 19.72 0.0M
2025-01-22 19.70 19.70 19.65 19.66 0.0M
2025-01-21 19.64 19.64 19.64 19.64 0.0M
2025-01-17 19.71 19.71 19.60 19.61 0.0M
2025-01-16 19.60 19.70 19.60 19.70 0.0M
2025-01-15 19.53 19.56 19.53 19.55 0.0M
2025-01-14 19.55 19.56 19.52 19.55 0.0M
2025-01-13 19.59 19.60 19.52 19.58 0.0M
2025-01-10 19.56 19.79 19.56 19.60 0.0M
2025-01-09 19.44 19.57 19.41 19.51 0.1M
2025-01-08 19.30 19.45 19.30 19.45 0.0M
2025-01-07 19.33 19.39 19.33 19.35 0.0M
2025-01-06 19.22 19.31 19.22 19.31 0.0M
2025-01-03 19.04 19.36 19.00 19.35 0.0M
2025-01-02 19.00 19.00 19.00 19.00 0.0M