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
2021-12-31 19.99 20.14 19.99 20.14 0.0M
2021-12-30 19.30 19.92 19.30 19.92 0.0M
2021-12-29 19.21 19.45 19.21 19.45 0.0M
2021-12-23 19.10 19.40 19.10 19.40 0.0M
2021-12-22 19.00 19.15 18.96 19.06 0.0M
2021-12-21 19.02 19.16 19.01 19.05 0.0M
2021-12-20 18.91 18.95 18.85 18.90 0.0M
2021-12-17 19.10 19.11 18.97 19.11 0.0M
2021-12-16 18.95 19.11 18.95 19.11 0.0M
2021-12-14 19.24 19.24 19.24 19.24 0.0M
2021-12-13 19.26 19.30 19.12 19.12 0.0M
2021-12-10 19.15 19.20 19.15 19.20 0.0M
2021-12-09 19.27 19.35 19.13 19.35 0.0M
2021-12-08 19.27 19.40 19.27 19.40 0.0M
2021-12-07 19.25 19.52 19.25 19.43 0.0M
2021-12-06 19.20 19.35 18.77 19.35 0.0M
2021-12-03 19.40 19.42 19.16 19.27 0.0M
2021-12-02 19.39 19.45 19.36 19.44 0.0M
2021-12-01 19.39 19.60 19.39 19.41 0.1M
2021-11-30 19.61 19.63 19.40 19.40 0.0M
2021-11-29 20.09 20.09 19.51 19.77 0.0M
2021-11-26 19.87 19.87 19.59 19.60 0.0M
2021-11-25 19.90 19.92 19.90 19.92 0.0M
2021-11-24 20.01 20.01 19.75 19.96 0.0M
2021-11-23 20.32 20.32 20.10 20.13 0.0M
2021-11-22 20.32 20.32 20.30 20.32 0.0M
2021-11-19 20.20 20.39 20.20 20.39 0.0M
2021-11-18 20.25 20.35 20.25 20.33 0.0M
2021-11-17 20.36 20.40 20.35 20.38 0.0M
2021-11-16 20.72 20.72 20.31 20.31 0.0M
2021-11-15 20.52 20.70 20.52 20.65 0.0M
2021-11-12 20.73 20.76 20.55 20.76 0.0M
2021-11-11 20.83 20.90 20.80 20.90 0.0M
2021-11-10 20.84 20.90 20.84 20.85 0.0M
2021-11-09 20.90 20.92 20.75 20.90 0.0M
2021-11-08 20.74 20.90 20.73 20.90 0.0M
2021-11-05 20.91 20.97 20.90 20.90 0.0M
2021-11-04 21.07 21.07 20.86 20.86 0.0M
2021-11-03 21.10 21.15 21.09 21.15 0.0M
2021-11-02 21.10 21.10 20.84 21.00 0.0M
2021-11-01 20.56 21.00 20.56 21.00 0.0M
2021-10-29 20.97 20.98 20.88 20.98 0.0M
2021-10-28 20.88 20.88 20.50 20.76 0.0M
2021-10-27 20.64 20.95 20.63 20.95 0.0M
2021-10-26 20.56 20.59 20.50 20.50 0.1M
2021-10-25 20.56 20.56 20.56 20.56 0.0M
2021-10-22 20.60 20.65 20.53 20.57 0.0M
2021-10-21 20.50 20.63 20.45 20.55 0.0M
2021-10-20 20.27 20.65 20.27 20.54 0.1M
2021-10-19 20.51 20.65 20.50 20.64 0.1M
2021-10-18 20.40 20.63 20.40 20.55 0.0M
2021-10-15 20.19 20.41 20.13 20.41 0.0M
2021-10-14 20.10 20.20 20.10 20.20 0.0M
2021-10-13 20.00 20.15 20.00 20.14 0.0M
2021-10-12 19.96 20.07 19.96 20.06 0.0M
2021-10-08 19.99 19.99 19.99 19.99 0.0M
2021-10-07 19.89 20.01 19.80 19.80 0.0M
2021-10-06 19.90 19.99 19.90 19.99 0.0M
2021-10-05 19.87 19.93 19.79 19.90 0.0M
2021-10-04 19.76 19.85 19.75 19.75 0.0M
2021-10-01 19.46 19.76 19.45 19.76 0.1M
2021-09-30 19.28 19.40 19.27 19.38 0.0M
2021-09-29 18.89 19.35 18.82 19.28 0.1M
2021-09-28 18.59 18.88 18.59 18.88 0.0M
2021-09-24 18.73 18.76 18.73 18.75 0.0M
2021-09-23 18.70 18.70 18.70 18.70 0.0M
2021-09-22 18.60 18.60 18.55 18.60 0.0M
2021-09-21 18.55 18.61 18.55 18.55 0.0M
2021-09-20 18.58 18.63 18.55 18.55 0.0M
2021-09-17 18.80 18.80 18.61 18.61 0.0M
2021-09-16 18.75 18.75 18.62 18.69 0.0M
2021-09-15 18.72 18.80 18.72 18.74 0.0M
2021-09-14 18.60 18.72 18.60 18.72 0.0M
2021-09-13 18.65 18.73 18.56 18.68 0.0M
2021-09-10 18.60 18.73 18.60 18.68 0.0M
2021-09-09 18.63 18.63 18.55 18.59 0.0M
2021-09-08 18.56 18.75 18.56 18.58 0.0M
2021-09-07 18.67 18.67 18.60 18.60 0.0M
2021-09-03 18.80 18.80 18.61 18.61 0.0M
2021-09-02 18.74 18.82 18.72 18.72 0.1M
2021-09-01 18.86 18.90 18.78 18.78 0.0M
2021-08-31 18.73 18.85 18.73 18.85 0.0M
2021-08-30 18.63 18.93 18.63 18.91 0.0M
2021-08-27 18.70 18.83 18.70 18.83 0.0M
2021-08-26 18.71 18.80 18.61 18.80 0.0M
2021-08-25 18.60 18.85 18.60 18.83 0.0M
2021-08-24 18.65 18.65 18.50 18.65 0.0M
2021-08-23 18.50 18.65 18.47 18.65 0.1M
2021-08-19 18.50 18.50 18.40 18.45 0.0M
2021-08-18 18.65 18.65 18.50 18.50 0.0M
2021-08-17 18.51 18.71 18.51 18.71 0.0M
2021-08-16 18.72 18.72 18.68 18.68 0.0M
2021-08-13 18.75 18.77 18.54 18.73 0.0M
2021-08-12 18.82 18.82 18.58 18.75 0.0M
2021-08-11 18.76 18.90 18.76 18.89 0.1M
2021-08-10 18.83 18.86 18.71 18.84 0.0M
2021-08-09 18.77 18.77 18.75 18.75 0.0M
2021-08-06 18.93 18.93 18.73 18.75 0.0M
2021-08-05 18.99 18.99 18.76 18.76 0.0M
2021-08-04 18.86 18.86 18.66 18.85 0.0M
2021-08-03 18.91 19.05 18.91 19.05 0.0M
2021-07-30 18.80 19.05 18.80 19.05 0.0M
2021-07-29 18.96 19.08 18.95 19.03 0.0M
2021-07-28 18.80 19.04 18.80 19.00 0.0M
2021-07-27 18.80 18.90 18.80 18.90 0.0M
2021-07-26 18.74 18.89 18.65 18.89 0.0M
2021-07-23 18.45 18.65 18.45 18.65 0.2M
2021-07-22 18.50 18.71 18.50 18.51 0.0M
2021-07-21 18.40 18.72 18.39 18.56 0.0M
2021-07-20 18.45 18.47 18.45 18.47 0.1M
2021-07-19 18.80 18.80 18.47 18.52 0.0M
2021-07-16 18.89 19.22 18.88 18.91 0.1M
2021-07-15 18.95 19.07 18.81 18.98 0.0M
2021-07-14 18.70 18.98 18.54 18.98 0.0M
2021-07-13 18.99 19.00 18.87 18.94 0.0M
2021-07-12 19.00 19.00 18.90 18.99 0.0M
2021-07-09 18.91 19.00 18.89 19.00 0.0M
2021-07-08 18.81 18.88 18.81 18.87 0.0M
2021-07-07 19.00 19.00 18.93 18.93 0.0M
2021-07-06 19.00 19.00 18.91 18.91 0.0M
2021-07-05 18.94 18.99 18.94 18.99 0.0M
2021-07-02 18.53 18.94 18.53 18.94 0.0M
2021-06-30 18.75 18.88 18.75 18.76 0.0M
2021-06-29 18.96 18.96 18.83 18.94 0.0M
2021-06-28 18.79 18.80 18.79 18.80 0.0M
2021-06-25 18.77 18.77 18.77 18.77 0.0M
2021-06-24 18.70 18.93 18.70 18.93 0.0M
2021-06-23 19.21 19.21 18.80 18.86 0.0M
2021-06-22 18.81 18.95 18.81 18.85 0.0M
2021-06-21 18.75 18.80 18.70 18.80 0.0M
2021-06-18 18.81 18.81 18.78 18.80 0.0M
2021-06-17 18.91 18.96 18.90 18.95 0.0M
2021-06-16 19.10 19.10 18.90 18.98 0.0M
2021-06-15 19.25 19.25 19.13 19.13 0.0M
2021-06-14 19.20 19.35 19.20 19.35 0.0M
2021-06-11 19.50 19.50 19.25 19.34 0.0M
2021-06-10 19.50 19.50 19.26 19.26 0.0M
2021-06-09 19.70 19.92 19.60 19.63 0.1M
2021-06-08 19.75 19.81 19.62 19.64 0.1M
2021-06-07 19.80 19.80 19.67 19.74 0.0M
2021-06-04 19.85 19.96 19.75 19.96 0.0M
2021-06-03 19.85 19.97 19.75 19.91 0.0M
2021-06-02 19.73 19.95 19.58 19.93 0.0M
2021-06-01 19.25 19.67 19.25 19.66 0.0M
2021-05-31 19.11 19.47 19.11 19.47 0.0M
2021-05-28 19.11 19.29 19.11 19.29 0.0M
2021-05-27 18.85 19.20 18.85 19.20 0.1M
2021-05-26 18.80 18.90 18.71 18.90 0.0M
2021-05-25 18.65 18.75 18.45 18.70 0.0M
2021-05-21 18.50 18.90 18.50 18.90 0.0M
2021-05-20 18.71 18.71 18.53 18.54 0.0M
2021-05-19 18.60 18.67 18.60 18.60 0.0M
2021-05-18 18.68 18.68 18.68 18.68 0.0M
2021-05-17 18.72 18.72 18.53 18.69 0.0M
2021-05-14 18.46 18.69 18.46 18.69 0.0M
2021-05-13 18.56 18.60 18.47 18.55 0.1M
2021-05-12 18.65 18.75 18.55 18.75 0.0M
2021-05-11 18.78 18.78 18.60 18.67 0.0M
2021-05-10 18.60 18.81 18.55 18.81 0.0M
2021-05-07 18.70 18.70 18.51 18.60 0.0M
2021-05-06 18.65 18.72 18.51 18.51 0.0M
2021-05-05 18.48 18.63 18.48 18.60 0.0M
2021-05-04 18.48 18.50 18.45 18.50 0.0M
2021-05-03 18.28 18.31 18.25 18.30 0.0M
2021-04-30 18.00 18.17 18.00 18.17 0.0M
2021-04-29 17.81 18.13 17.81 18.00 0.0M
2021-04-28 17.92 17.93 17.77 17.86 0.1M
2021-04-27 17.84 17.92 17.84 17.92 0.1M
2021-04-26 17.89 18.00 17.89 18.00 0.0M
2021-04-23 17.65 17.91 17.65 17.91 0.0M
2021-04-22 17.70 17.75 17.62 17.65 0.0M
2021-04-21 17.65 17.79 17.65 17.70 0.0M
2021-04-20 17.60 17.65 17.56 17.56 0.0M
2021-04-19 17.77 17.77 17.54 17.56 0.2M
2021-04-16 17.46 17.69 17.45 17.45 0.0M
2021-04-15 17.51 17.59 17.47 17.53 0.0M
2021-04-14 17.60 17.60 17.50 17.51 0.0M
2021-04-13 17.50 17.62 17.50 17.55 0.0M
2021-04-12 17.44 17.49 17.44 17.47 0.0M
2021-04-09 17.41 17.60 17.41 17.60 0.0M
2021-04-08 17.70 17.70 17.47 17.49 0.0M
2021-04-07 17.60 17.78 17.60 17.78 0.0M
2021-04-06 17.60 17.66 17.47 17.60 0.0M
2021-04-05 17.50 17.60 17.50 17.60 0.0M
2021-04-01 17.56 17.56 17.43 17.43 0.0M
2021-03-31 17.50 17.61 17.45 17.61 0.0M
2021-03-30 17.63 17.63 17.50 17.50 0.0M
2021-03-29 17.48 17.50 17.48 17.50 0.0M
2021-03-26 17.58 17.59 17.41 17.51 0.0M
2021-03-25 17.61 17.61 17.43 17.58 0.0M
2021-03-24 17.70 17.71 17.59 17.61 0.0M
2021-03-23 17.52 17.74 17.51 17.74 0.1M
2021-03-22 17.65 17.65 17.65 17.65 0.0M
2021-03-19 17.53 17.56 17.50 17.54 0.0M
2021-03-18 17.55 17.55 17.48 17.48 0.0M
2021-03-17 17.50 17.50 17.40 17.50 0.0M
2021-03-16 17.54 17.56 17.40 17.44 0.0M
2021-03-15 17.57 17.65 17.57 17.57 0.0M
2021-03-12 17.75 17.75 17.57 17.60 0.0M
2021-03-11 17.66 17.73 17.57 17.57 0.0M
2021-03-10 17.66 17.66 17.41 17.41 0.0M
2021-03-09 17.60 17.66 17.60 17.66 0.0M
2021-03-08 17.64 17.65 17.54 17.59 0.1M
2021-03-05 17.47 17.65 17.47 17.65 0.0M
2021-03-04 17.30 17.50 17.30 17.50 0.0M
2021-03-03 17.19 17.30 17.15 17.30 0.0M
2021-03-02 17.17 17.20 17.12 17.19 0.0M
2021-03-01 16.93 17.15 16.93 17.15 0.1M
2021-02-26 16.95 16.95 16.83 16.93 0.0M
2021-02-25 16.90 16.95 16.87 16.92 0.0M
2021-02-24 16.80 16.80 16.80 16.80 0.0M
2021-02-23 16.70 16.80 16.59 16.63 0.0M
2021-02-22 16.85 16.85 16.85 16.85 0.0M
2021-02-19 16.61 16.75 16.61 16.67 0.1M
2021-02-18 16.70 16.90 16.65 16.75 0.0M
2021-02-17 16.60 16.75 16.60 16.66 0.0M
2021-02-16 16.50 16.60 16.50 16.56 0.0M
2021-02-12 16.40 16.49 16.40 16.45 0.0M
2021-02-11 16.30 16.54 16.30 16.40 0.0M
2021-02-10 16.47 16.55 16.31 16.55 0.1M
2021-02-09 16.50 16.50 16.21 16.34 0.0M
2021-02-08 16.34 16.56 16.30 16.30 0.0M
2021-02-05 16.01 16.39 16.01 16.27 0.0M
2021-02-04 16.01 16.15 15.91 15.99 0.0M
2021-02-03 15.76 16.16 15.76 15.93 0.0M
2021-02-02 15.65 15.91 15.60 15.91 0.0M
2021-02-01 15.50 15.81 15.50 15.56 0.0M
2021-01-29 15.79 15.80 15.49 15.61 0.0M
2021-01-28 15.73 15.78 15.69 15.69 0.0M
2021-01-27 15.41 15.86 15.40 15.40 0.1M
2021-01-26 15.55 15.55 15.49 15.49 0.0M
2021-01-25 15.42 15.56 15.37 15.42 0.0M
2021-01-22 15.27 15.44 15.27 15.44 0.0M
2021-01-21 15.35 15.35 15.29 15.30 0.0M
2021-01-20 15.25 15.38 15.24 15.31 0.0M
2021-01-19 15.15 15.21 15.11 15.21 0.0M
2021-01-18 15.12 15.12 15.05 15.10 0.0M
2021-01-15 15.20 15.20 15.01 15.08 0.0M
2021-01-14 15.05 15.29 15.05 15.26 0.0M
2021-01-13 15.01 15.18 14.99 15.17 0.0M
2021-01-12 15.00 15.19 15.00 15.00 0.0M
2021-01-11 14.99 15.28 14.80 15.15 0.0M
2021-01-08 14.90 14.95 14.85 14.90 0.1M
2021-01-07 14.68 14.94 14.68 14.94 0.0M
2021-01-06 14.82 14.85 14.71 14.80 0.0M
2021-01-05 14.68 14.80 14.68 14.80 0.0M
2021-01-04 14.67 14.79 14.63 14.68 0.0M