Enbridge

ENB
🏛️ uk →
70.02
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-28 53.17 53.17 53.17 53.17 0.0M
2022-12-22 53.16 53.16 53.16 53.16 0.0M
2022-12-20 51.88 52.21 51.88 52.21 0.0M
2022-12-13 54.00 54.00 54.00 54.00 0.0M
2022-12-12 53.41 53.41 53.41 53.41 0.0M
2022-12-08 53.75 53.75 53.26 53.26 0.0M
2022-12-05 54.85 54.85 54.85 54.85 0.0M
2022-12-02 54.54 54.54 54.54 54.54 0.0M
2022-12-01 55.72 55.72 55.72 55.72 0.0M
2022-11-30 55.79 55.79 55.79 55.79 0.0M
2022-11-25 56.19 56.19 56.19 56.19 0.0M
2022-11-23 55.15 55.15 55.15 55.15 0.0M
2022-11-22 54.69 54.69 54.69 54.69 0.0M
2022-11-18 53.78 53.89 53.70 53.89 0.0M
2022-11-16 53.62 53.62 53.62 53.62 0.0M
2022-11-08 53.91 53.91 53.91 53.91 0.0M
2022-11-03 53.16 53.16 53.16 53.16 0.0M
2022-10-28 52.96 52.96 52.96 52.96 0.0M
2022-10-21 51.13 51.13 51.13 51.13 0.0M
2022-10-19 51.37 51.37 51.33 51.33 0.0M
2022-10-17 50.96 50.96 50.96 50.96 0.0M
2022-10-14 51.02 51.02 51.02 51.02 0.0M
2022-10-12 49.38 49.38 49.38 49.38 0.0M
2022-10-11 49.81 50.21 49.72 49.72 0.0M
2022-10-07 51.09 51.09 51.09 51.09 0.0M
2022-10-03 52.01 52.15 52.01 52.15 0.0M
2022-09-30 51.55 51.55 51.55 51.55 0.0M
2022-09-29 51.78 51.78 51.61 51.61 0.0M
2022-09-26 51.32 51.32 51.32 51.32 0.0M
2022-08-25 57.02 57.02 57.02 57.02 0.0M
2022-08-04 56.46 56.46 56.46 56.46 0.0M
2022-07-28 57.02 57.02 57.02 57.02 0.0M
2022-06-16 53.06 53.06 53.06 53.06 0.0M
2022-05-12 55.19 55.19 55.19 55.19 0.0M
2022-05-06 57.21 57.21 57.21 57.21 0.0M
2022-05-05 58.04 58.04 58.04 58.04 0.0M
2022-04-26 56.17 56.17 56.17 56.17 0.0M
2022-04-22 57.97 57.97 57.97 57.97 0.0M
2022-04-20 58.25 58.25 58.25 58.25 0.0M
2022-04-08 58.53 58.53 58.53 58.53 0.0M
2022-04-07 57.93 57.93 57.93 57.93 0.0M
2022-03-07 57.31 57.31 57.31 57.31 0.0M
2022-02-14 53.19 53.19 53.19 53.19 0.0M
2022-02-09 54.54 54.54 54.53 54.53 0.0M
2022-02-04 54.78 55.00 54.78 54.97 0.0M
2022-01-31 53.03 53.03 53.03 53.03 0.0M
2022-01-21 51.97 51.97 51.97 51.97 0.0M
2022-01-20 52.47 52.47 52.47 52.47 0.0M
2022-01-10 51.50 51.50 51.50 51.50 0.0M