Enbridge Pref 11

ENB_pfc
🏛️ canada →
21.57
Last Update: 2025-10-02
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
2025-10-02 21.43 21.57 21.43 21.57 0.0M
2025-10-01 21.60 21.60 21.44 21.45 0.0M
2025-09-30 21.50 21.62 21.50 21.62 0.0M
2025-09-29 21.45 21.49 21.45 21.48 0.0M
2025-09-26 21.42 21.51 21.40 21.51 0.0M
2025-09-25 21.35 21.45 21.34 21.45 0.0M
2025-09-24 21.43 21.44 21.38 21.38 0.0M
2025-09-23 21.46 21.46 21.41 21.41 0.0M
2025-09-22 21.50 21.50 21.44 21.47 0.0M
2025-09-19 21.41 21.48 21.38 21.48 0.0M
2025-09-18 21.45 21.51 21.41 21.51 0.0M
2025-09-17 21.44 21.45 21.33 21.40 0.0M
2025-09-16 21.44 21.44 21.37 21.40 0.0M
2025-09-15 21.41 21.46 21.40 21.44 0.1M
2025-09-12 21.40 21.43 21.39 21.43 0.0M
2025-09-11 21.42 21.42 21.38 21.40 0.0M
2025-09-10 21.46 21.50 21.40 21.50 0.1M
2025-09-09 21.48 21.49 21.37 21.48 0.0M
2025-09-08 21.40 21.45 21.36 21.36 0.0M
2025-09-05 21.27 21.31 21.27 21.30 0.0M
2025-09-04 21.28 21.34 21.26 21.32 0.1M
2025-09-03 21.37 21.37 21.27 21.32 0.0M
2025-09-02 21.23 21.29 21.23 21.25 0.0M
2025-08-29 21.10 21.17 21.08 21.17 0.0M
2025-08-28 21.10 21.10 21.07 21.10 0.0M
2025-08-27 21.13 21.13 21.07 21.10 0.0M
2025-08-26 21.10 21.13 21.07 21.07 0.0M
2025-08-25 21.10 21.10 21.08 21.09 0.0M
2025-08-22 21.12 21.14 21.06 21.10 0.0M
2025-08-21 21.13 21.13 21.07 21.13 0.0M
2025-08-20 21.10 21.13 21.04 21.13 0.0M
2025-08-19 21.05 21.10 21.05 21.10 0.0M
2025-08-18 21.13 21.14 21.06 21.06 0.0M
2025-08-15 21.14 21.19 21.12 21.19 0.0M
2025-08-14 21.50 21.51 21.44 21.51 0.0M
2025-08-13 21.52 21.54 21.42 21.45 0.0M
2025-08-12 21.51 21.51 21.51 21.51 0.0M
2025-08-11 21.52 21.55 21.50 21.55 0.0M
2025-08-08 21.63 21.64 21.58 21.58 0.0M
2025-08-07 21.60 21.61 21.56 21.56 0.0M
2025-08-06 21.60 21.63 21.59 21.59 0.1M
2025-08-05 21.49 21.65 21.49 21.60 0.0M
2025-08-01 21.51 21.51 21.46 21.49 0.0M
2025-07-31 21.46 21.71 21.45 21.69 0.0M
2025-07-30 21.50 21.59 21.47 21.59 0.0M
2025-07-29 21.37 21.45 21.37 21.44 0.0M
2025-07-28 21.18 21.35 21.17 21.34 0.0M
2025-07-25 21.20 21.20 21.16 21.20 0.0M
2025-07-24 21.12 21.20 21.11 21.20 0.0M
2025-07-23 21.00 21.10 20.99 21.10 0.0M
2025-07-22 20.98 21.01 20.98 20.98 0.0M
2025-07-21 20.89 21.01 20.89 20.96 0.0M
2025-07-18 21.00 21.01 20.86 20.92 0.0M
2025-07-17 20.85 20.86 20.84 20.85 0.0M
2025-07-16 20.80 20.85 20.80 20.85 0.0M
2025-07-15 20.99 20.99 20.87 20.92 0.0M
2025-07-14 21.00 21.00 20.77 20.90 0.0M
2025-07-11 20.77 20.85 20.77 20.85 0.0M
2025-07-10 20.78 20.82 20.77 20.79 0.0M
2025-07-09 20.74 20.83 20.74 20.77 0.0M
2025-07-08 20.67 20.73 20.60 20.73 0.0M
2025-07-07 20.64 20.75 20.60 20.60 0.0M
2025-07-04 20.69 20.74 20.69 20.74 0.0M
2025-07-03 20.70 20.75 20.70 20.70 0.0M
2025-07-02 20.61 20.70 20.60 20.70 0.0M
2025-06-30 20.50 20.61 20.50 20.61 0.0M
2025-06-27 20.41 20.47 20.41 20.42 0.0M
2025-06-26 20.35 20.45 20.33 20.44 0.0M
2025-06-25 20.34 20.35 20.34 20.34 0.0M
2025-06-24 20.30 20.34 20.27 20.34 0.0M
2025-06-23 20.16 20.24 20.16 20.23 0.0M
2025-06-20 20.20 20.21 20.20 20.20 0.0M
2025-06-19 20.20 20.20 20.19 20.19 0.0M
2025-06-18 20.10 20.17 20.10 20.12 0.0M
2025-06-17 20.09 20.16 20.09 20.16 0.0M
2025-06-16 20.00 20.11 20.00 20.11 0.0M
2025-06-13 20.00 20.00 19.99 20.00 0.0M
2025-06-12 20.07 20.09 20.00 20.01 0.0M
2025-06-11 20.05 20.07 20.05 20.07 0.0M
2025-06-10 20.07 20.09 20.05 20.09 0.1M
2025-06-09 20.10 20.10 20.05 20.09 0.0M
2025-06-06 20.00 20.05 20.00 20.04 0.0M
2025-06-05 20.01 20.11 20.01 20.04 0.1M
2025-06-04 20.02 20.02 19.98 20.01 0.0M
2025-06-03 19.98 19.99 19.97 19.98 0.1M
2025-06-02 20.00 20.00 19.88 19.95 0.0M
2025-05-30 19.90 19.93 19.90 19.91 0.0M
2025-05-29 19.82 19.89 19.82 19.85 0.1M
2025-05-28 19.79 19.85 19.74 19.85 0.1M
2025-05-27 19.75 19.80 19.73 19.80 0.0M
2025-05-26 19.77 19.78 19.75 19.78 0.0M
2025-05-23 19.45 19.72 19.45 19.72 0.0M
2025-05-22 19.60 19.60 19.47 19.47 0.1M
2025-05-21 19.62 19.62 19.62 19.62 0.0M
2025-05-20 19.61 19.65 19.61 19.62 0.0M
2025-05-16 19.61 19.61 19.61 19.61 0.0M
2025-05-15 19.61 19.72 19.60 19.72 0.0M
2025-05-14 19.87 19.91 19.87 19.90 0.0M
2025-05-13 19.84 19.90 19.83 19.90 0.0M
2025-05-12 19.75 19.88 19.75 19.80 0.0M
2025-05-09 19.69 19.78 19.69 19.78 0.0M
2025-05-08 19.60 19.77 19.60 19.66 0.1M
2025-05-07 19.46 19.59 19.46 19.57 0.0M
2025-05-06 19.28 19.43 19.28 19.42 0.0M
2025-05-05 19.38 19.41 19.27 19.27 0.0M
2025-05-02 19.20 19.30 19.20 19.30 0.0M
2025-05-01 18.92 19.14 18.92 19.14 0.0M
2025-04-30 18.71 18.83 18.70 18.83 0.0M
2025-04-29 18.53 18.75 18.53 18.75 0.0M
2025-04-28 18.71 18.80 18.67 18.80 0.0M
2025-04-25 18.63 18.73 18.60 18.65 0.0M
2025-04-24 18.56 18.60 18.56 18.60 0.0M
2025-04-23 18.56 18.64 18.50 18.64 0.0M
2025-04-22 18.33 18.46 18.33 18.46 0.0M
2025-04-21 18.22 18.33 18.20 18.30 0.0M
2025-04-17 18.44 18.44 18.23 18.23 0.0M
2025-04-16 18.35 18.39 18.31 18.35 0.0M
2025-04-15 18.45 18.54 18.45 18.53 0.0M
2025-04-14 18.10 18.41 18.10 18.37 0.1M
2025-04-11 18.00 18.03 17.98 17.98 0.0M
2025-04-10 18.59 18.59 17.90 18.01 0.0M
2025-04-09 18.33 18.63 17.75 18.63 0.0M
2025-04-08 18.74 18.74 18.19 18.32 0.0M
2025-04-07 18.48 18.50 18.20 18.21 0.0M
2025-04-04 19.70 19.70 18.85 18.85 0.0M
2025-04-03 19.70 19.70 19.65 19.65 0.0M
2025-04-02 19.70 19.76 19.60 19.73 0.0M
2025-04-01 19.60 19.70 19.60 19.70 0.0M
2025-03-31 19.53 19.60 19.53 19.60 0.0M
2025-03-27 19.53 19.53 19.47 19.51 0.0M
2025-03-26 19.45 19.53 19.43 19.53 0.0M
2025-03-25 19.43 19.47 19.43 19.46 0.0M
2025-03-24 19.45 19.45 19.43 19.43 0.0M
2025-03-21 19.51 19.51 19.45 19.45 0.0M
2025-03-20 19.51 19.51 19.49 19.51 0.0M
2025-03-19 19.51 19.51 19.51 19.51 0.0M
2025-03-18 19.48 19.52 19.42 19.52 0.1M
2025-03-17 19.48 19.48 19.48 19.48 0.0M
2025-03-14 19.43 19.48 19.43 19.47 0.0M
2025-03-13 19.47 19.50 19.43 19.48 0.0M
2025-03-12 19.56 19.56 19.45 19.50 0.0M
2025-03-11 19.59 19.59 19.52 19.56 0.0M
2025-03-10 19.65 19.65 19.58 19.59 0.0M
2025-03-07 19.59 19.68 19.59 19.65 0.1M
2025-03-06 19.60 19.62 19.56 19.60 0.0M
2025-03-05 19.56 19.66 19.56 19.60 0.2M
2025-03-04 19.57 19.57 19.51 19.55 0.1M
2025-03-03 19.64 19.65 19.59 19.63 0.0M
2025-02-28 19.60 19.65 19.52 19.65 0.1M
2025-02-27 19.53 19.60 19.52 19.57 0.0M
2025-02-26 19.54 19.54 19.52 19.52 0.0M
2025-02-25 19.53 19.56 19.52 19.54 0.0M
2025-02-24 19.54 19.55 19.51 19.54 0.1M
2025-02-21 19.63 19.63 19.53 19.55 0.2M
2025-02-20 19.73 19.73 19.62 19.63 0.0M
2025-02-19 19.65 19.65 19.60 19.64 0.0M
2025-02-18 19.75 19.75 19.60 19.65 0.0M
2025-02-14 19.74 19.74 19.65 19.65 0.0M
2025-02-13 19.80 19.92 19.79 19.92 0.0M
2025-02-12 19.75 19.86 19.75 19.78 0.1M
2025-02-11 19.74 19.82 19.72 19.78 0.1M
2025-02-10 19.73 19.73 19.66 19.72 0.0M
2025-02-07 19.80 19.80 19.70 19.70 0.0M
2025-02-06 19.90 19.90 19.80 19.80 0.0M
2025-02-05 19.90 19.90 19.88 19.89 0.0M
2025-02-04 20.06 20.06 19.85 19.85 0.1M
2025-02-03 20.05 20.05 19.50 19.80 0.0M
2025-01-31 20.00 20.05 19.91 20.05 0.0M
2025-01-30 20.00 20.00 19.90 19.97 0.0M
2025-01-29 20.08 20.10 20.01 20.06 0.1M
2025-01-28 20.06 20.19 20.00 20.00 0.0M
2025-01-27 20.24 20.25 20.16 20.16 0.0M
2025-01-24 20.26 20.27 20.26 20.27 0.1M
2025-01-23 20.26 20.27 20.23 20.27 0.0M
2025-01-22 20.24 20.30 20.24 20.26 0.0M
2025-01-21 20.25 20.25 20.21 20.25 0.0M
2025-01-20 20.26 20.29 20.25 20.25 0.0M
2025-01-17 20.24 20.27 20.24 20.25 0.0M
2025-01-16 20.31 20.31 20.25 20.27 0.1M
2025-01-15 20.17 20.26 20.15 20.26 0.0M
2025-01-14 20.17 20.27 20.17 20.23 0.0M
2025-01-13 20.20 20.26 20.18 20.26 0.0M
2025-01-10 20.10 20.25 20.10 20.20 0.0M
2025-01-09 20.08 20.20 20.08 20.15 0.0M
2025-01-08 20.07 20.16 20.07 20.16 0.0M
2025-01-07 20.03 20.05 20.01 20.05 0.0M
2025-01-06 20.05 20.05 19.94 20.01 0.0M
2025-01-03 19.70 20.01 19.68 20.01 0.0M
2025-01-02 19.65 19.71 19.65 19.71 0.0M