FinData: Historical Data for TSE, ENB

Sunday, 05 May 2024

Enbridge Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	51.13	51.41	49.87	49.94	8,042,443
13/10/22	48.93	51.26	48.88	51.10	10,503,350
12/10/22	49.50	49.61	49.07	49.26	6,949,878
11/10/22	50.07	50.36	49.60	49.71	8,043,419
07/10/22	51.00	51.42	50.64	50.88	6,344,633
06/10/22	52.81	52.85	50.84	51.15	6,324,124
05/10/22	53.34	53.58	52.57	53.02	5,031,076
04/10/22	53.18	53.74	52.99	53.26	4,164,982
03/10/22	52.02	52.86	51.98	52.49	4,307,969
30/09/22	51.73	52.07	51.19	51.22	4,948,282
29/09/22	52.26	52.32	51.30	51.68	3,923,406
28/09/22	51.54	52.58	51.16	52.43	4,125,741
26/09/22	51.60	51.95	50.89	51.14	4,254,784
23/09/22	53.24	53.27	51.58	51.64	7,960,243
22/09/22	54.60	54.61	53.99	54.05	2,463,976
21/09/22	54.79	54.96	53.98	53.99	4,151,741
20/09/22	54.72	54.84	53.93	54.38	4,117,582
19/09/22	53.87	54.81	53.75	54.77	2,803,969
16/09/22	55.02	55.07	54.09	54.42	10,677,360
15/09/22	55.36	55.49	55.15	55.39	3,617,110
14/09/22	55.60	56.22	55.42	55.58	4,727,244
13/09/22	55.36	55.65	55.05	55.28	3,720,137
12/09/22	55.00	55.81	54.97	55.74	13,062,150
09/09/22	54.35	54.59	54.15	54.47	7,699,375
08/09/22	53.95	54.04	53.36	53.83	2,969,746
07/09/22	53.32	54.06	53.11	53.99	4,292,591
06/09/22	54.43	54.63	53.61	53.68	14,158,940
02/09/22	54.42	54.77	54.01	54.31	7,607,282
01/09/22	53.86	54.10	53.47	53.89	11,409,220
31/08/22	55.34	55.42	54.13	54.16	7,700,467
30/08/22	56.91	57.00	55.81	55.86	8,433,514
29/08/22	56.82	57.32	56.52	57.14	11,049,150
26/08/22	57.59	57.59	56.70	56.80	5,967,432
25/08/22	57.39	57.42	56.94	57.32	9,088,159
24/08/22	56.71	57.31	56.71	57.19	4,901,708
23/08/22	56.29	56.70	56.09	56.64	4,395,448
22/08/22	56.04	56.13	55.77	56.07	8,332,307
19/08/22	55.95	56.31	55.80	56.25	4,553,187
18/08/22	55.40	56.22	55.30	56.04	13,230,020
17/08/22	55.38	55.53	55.15	55.22	5,786,118
16/08/22	55.10	55.60	55.01	55.47	17,506,870
15/08/22	55.07	55.31	54.82	55.16	25,350,530

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%