Premium
Enbridge Inc (ENB.PF.C)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 19.65 | -0.27 | -1.36 | 19.74 | 19.74 | 19.65 | 18363 |
| 1739486400 | 19.92 | 0.14 | 0.71 | 19.8 | 19.92 | 19.8 | 37113 |
| 1739400000 | 19.78 | 0 | 0.00 | 19.75 | 19.86 | 19.75 | 99907 |
| 1739313600 | 19.78 | 0.06 | 0.30 | 19.74 | 19.82 | 19.72 | 63280 |
| 1739227200 | 19.72 | 0.02 | 0.10 | 19.73 | 19.73 | 19.66 | 13023 |
| 1738968000 | 19.7 | -0.1 | -0.51 | 19.8 | 19.8 | 19.7 | 14841 |
| 1738881600 | 19.8 | -0.09 | -0.45 | 19.9 | 19.9 | 19.8 | 9836 |
| 1738795200 | 19.89 | 0.04 | 0.20 | 19.9 | 19.9 | 19.88 | 16819 |
| 1738708800 | 19.85 | 0.05 | 0.25 | 20.06 | 20.06 | 19.85 | 104302 |
| 1738622400 | 19.8 | -0.25 | -1.25 | 20.05 | 20.05 | 19.5 | 9412 |
| 1738363200 | 20.05 | 0.08 | 0.40 | 20 | 20.05 | 20 | 12585 |
| 1738276800 | 19.97 | -0.09 | -0.45 | 20 | 20 | 19.9 | 44374 |
| 1738190400 | 20.06 | 0.06 | 0.30 | 20.08 | 20.1 | 20.01 | 54144 |
| 1738104000 | 20 | -0.16 | -0.79 | 20.06 | 20.19 | 20 | 5226 |
| 1738017600 | 20.16 | -0.11 | -0.54 | 20.24 | 20.24 | 20.16 | 4380 |
| 1737758400 | 20.27 | 0 | 0.00 | 20.26 | 20.27 | 20.26 | 67300 |
| 1737672000 | 20.27 | 0.01 | 0.05 | 20.26 | 20.27 | 20.23 | 11820 |
| 1737585600 | 20.26 | 0.01 | 0.05 | 20.24 | 20.3 | 20.24 | 10360 |
| 1737499200 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.24 | 23800 |
| 1737412800 | 20.25 | 0 | 0.00 | 20.26 | 20.29 | 20.25 | 2700 |
| 1737153600 | 20.25 | -0.02 | -0.10 | 20.235 | 20.27 | 20.235 | 21360 |
| 1737067200 | 20.27 | 0.01 | 0.05 | 20.31 | 20.31 | 20.25 | 66256 |
| 1736980800 | 20.26 | 0.03 | 0.15 | 20.17 | 20.26 | 20.15 | 17409 |
| 1736894400 | 20.23 | -0.03 | -0.15 | 20.17 | 20.25 | 20.17 | 2332 |
| 1736808000 | 20.26 | 0.06 | 0.30 | 20.2 | 20.26 | 20.19 | 7705 |
| 1736548800 | 20.2 | 0.05 | 0.25 | 20.1 | 20.25 | 20.1 | 37822 |
| 1736462400 | 20.15 | -0.01 | -0.05 | 20.08 | 20.2 | 20.08 | 1877 |
| 1736376000 | 20.16 | 0.11 | 0.55 | 20.07 | 20.16 | 20.07 | 6085 |
| 1736289600 | 20.05 | 0.04 | 0.20 | 20.03 | 20.05 | 20.01 | 1300 |
| 1736203200 | 20.01 | 0 | 0.00 | 20.05 | 20.05 | 19.95 | 1115 |
| 1735944000 | 20.01 | 0.3 | 1.52 | 19.7 | 20.01 | 19.68 | 18559 |
| 1735857600 | 19.71 | 0.07 | 0.36 | 19.65 | 19.71 | 19.65 | 500 |
| 1735684800 | 19.64 | 0.16 | 0.82 | 19.55 | 19.65 | 19.52 | 11888 |
| 1735598400 | 19.48 | -0.07 | -0.36 | 19.44 | 19.55 | 19.44 | 1800 |
| 1735339200 | 19.55 | 0.1 | 0.51 | 19.55 | 19.55 | 19.55 | 30000 |
| 1735069200 | 19.45 | 0.04 | 0.21 | 19.42 | 19.56 | 19.42 | 4310 |
| 1734993600 | 19.41 | -0.05 | -0.26 | 19.4 | 19.48 | 19.39 | 10027 |
| 1734734400 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 1400 |
| 1734648000 | 19.46 | -0.05 | -0.26 | 19.54 | 19.54 | 19.46 | 1900 |
| 1734561600 | 19.51 | 0.06 | 0.31 | 19.47 | 19.51 | 19.45 | 1800 |
| 1734475200 | 19.45 | 0.04 | 0.21 | 19.44 | 19.47 | 19.4 | 9600 |
| 1734388800 | 19.41 | -0.17 | -0.87 | 19.34 | 19.45 | 19.34 | 3216 |
| 1734129600 | 19.58 | 0.31 | 1.61 | 19.26 | 19.8 | 19.26 | 29900 |
| 1734043200 | 19.27 | 0.26 | 1.37 | 19.25 | 19.27 | 19.25 | 1452 |
| 1733956800 | 19.01 | 0.11 | 0.58 | 19 | 19.05 | 18.94 | 8178 |
| 1733870400 | 18.9 | 0.08 | 0.43 | 18.85 | 18.9 | 18.85 | 4638 |
| 1733784000 | 18.82 | 0.03 | 0.16 | 18.78 | 18.85 | 18.78 | 7100 |
| 1733524800 | 18.79 | -0.04 | -0.21 | 18.85 | 18.87 | 18.77 | 18991 |
| 1733438400 | 18.83 | -0.01 | -0.05 | 18.83 | 18.87 | 18.81 | 3797 |
| 1733352000 | 18.84 | 0.09 | 0.48 | 18.9 | 18.9 | 18.81 | 144400 |
| 1733265600 | 18.75 | 0 | 0.00 | 19 | 19 | 18.75 | 24560 |
| 1733179200 | 18.75 | -0.25 | -1.32 | 18.82 | 18.82 | 18.75 | 8000 |
| 1732920000 | 19 | 0.12 | 0.64 | 18.82 | 19 | 18.8 | 36268 |
| 1732833600 | 18.88 | 0.18 | 0.96 | 18.75 | 18.88 | 18.72 | 9247 |
| 1732747200 | 18.7 | 0.06 | 0.32 | 18.65 | 18.7 | 18.65 | 3200 |
| 1732660800 | 18.64 | 0.01 | 0.05 | 18.55 | 18.65 | 18.55 | 53351 |
| 1732574400 | 18.63 | 0.13 | 0.70 | 18.55 | 18.63 | 18.5 | 11325 |
| 1732315200 | 18.5 | 0.12 | 0.65 | 18.4 | 18.5 | 18.4 | 18709 |
| 1732228800 | 18.38 | 0.03 | 0.16 | 18.33 | 18.45 | 18.33 | 49434 |
| 1732142400 | 18.35 | 0 | 0.00 | 18.35 | 18.35 | 18.31 | 92313 |
| 1732056000 | 18.35 | 0.15 | 0.82 | 18.2 | 18.35 | 18.2 | 12394 |
| 1731969600 | 18.2 | 0.01 | 0.05 | 18.18 | 18.25 | 18.18 | 6225 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
