Premium
Enbridge Inc (ENB.PF.E)
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 |
|---|---|---|---|---|---|---|---|
| 1738795200 | 19.45 | -0.08 | -0.41 | 19.53 | 19.53 | 19.45 | 4663 |
| 1738708800 | 19.53 | 0.04 | 0.21 | 19.5 | 19.55 | 19.5 | 6607 |
| 1738622400 | 19.49 | -0.21 | -1.07 | 19.62 | 19.62 | 19.41 | 4543 |
| 1738363200 | 19.7 | -0.07 | -0.35 | 19.79 | 19.8 | 19.7 | 5974 |
| 1738276800 | 19.77 | -0.07 | -0.35 | 19.8 | 19.8 | 19.75 | 23900 |
| 1738190400 | 19.84 | -0.01 | -0.05 | 19.8 | 19.87 | 19.75 | 3700 |
| 1738104000 | 19.85 | -0.03 | -0.15 | 19.88 | 19.9 | 19.85 | 2900 |
| 1738017600 | 19.88 | -0.12 | -0.60 | 19.86 | 19.92 | 19.86 | 4109 |
| 1737758400 | 20 | 0.1 | 0.50 | 19.95 | 20 | 19.95 | 5201 |
| 1737672000 | 19.9 | 0.08 | 0.40 | 19.89 | 19.9 | 19.89 | 7100 |
| 1737585600 | 19.82 | 0.02 | 0.10 | 19.88 | 19.88 | 19.82 | 612 |
| 1737499200 | 19.8 | 0 | 0.00 | 19.71 | 19.84 | 19.71 | 2200 |
| 1737412800 | 19.8 | 0.06 | 0.30 | 19.79 | 19.8 | 19.79 | 2000 |
| 1737153600 | 19.74 | 0.03 | 0.15 | 19.79 | 19.8 | 19.71 | 22670 |
| 1737067200 | 19.71 | 0.04 | 0.20 | 19.7 | 19.75 | 19.7 | 19201 |
| 1736980800 | 19.67 | 0.02 | 0.10 | 19.71 | 19.71 | 19.67 | 4900 |
| 1736894400 | 19.65 | -0.1 | -0.51 | 19.7 | 19.7 | 19.65 | 118800 |
| 1736808000 | 19.75 | 0.04 | 0.20 | 19.56 | 19.75 | 19.56 | 1850 |
| 1736548800 | 19.71 | 0.09 | 0.46 | 19.74 | 19.8 | 19.7 | 8966 |
| 1736462400 | 19.62 | -0.03 | -0.15 | 19.65 | 19.7 | 19.62 | 4300 |
| 1736376000 | 19.65 | 0.12 | 0.61 | 19.55 | 19.65 | 19.51 | 7102 |
| 1736289600 | 19.53 | 0.08 | 0.41 | 19.45 | 19.58 | 19.45 | 13771 |
| 1736203200 | 19.45 | -0.05 | -0.26 | 19.5 | 19.5 | 19.45 | 1900 |
| 1735944000 | 19.5 | 0.2 | 1.04 | 19.35 | 19.5 | 19.35 | 2214 |
| 1735857600 | 19.3 | 0.08 | 0.42 | 19.3 | 19.3 | 19.3 | 400 |
| 1735684800 | 19.22 | 0.17 | 0.89 | 19.12 | 19.22 | 19.08 | 5365 |
| 1735598400 | 19.05 | 0.14 | 0.74 | 19.05 | 19.05 | 19.05 | 100 |
| 1735339200 | 18.91 | -0.06 | -0.32 | 18.91 | 18.91 | 18.91 | 0 |
| 1735069200 | 18.97 | 0.06 | 0.32 | 18.95 | 19 | 18.95 | 2800 |
| 1734993600 | 18.91 | -0.28 | -1.46 | 19.09 | 19.09 | 18.91 | 5000 |
| 1734734400 | 19.19 | -0.01 | -0.05 | 19.19 | 19.19 | 19.19 | 200 |
| 1734648000 | 19.2 | 0.03 | 0.16 | 19.2 | 19.2 | 19.2 | 1800 |
| 1734561600 | 19.17 | 0.19 | 1.00 | 18.98 | 19.17 | 18.96 | 4312 |
| 1734475200 | 18.98 | -0.11 | -0.58 | 19.11 | 19.12 | 18.98 | 1700 |
| 1734388800 | 19.09 | -0.05 | -0.26 | 18.99 | 19.09 | 18.98 | 42828 |
| 1734129600 | 19.14 | 0.3 | 1.59 | 18.93 | 19.19 | 18.93 | 2700 |
| 1734043200 | 18.84 | 0.16 | 0.86 | 18.66 | 18.84 | 18.66 | 865 |
| 1733956800 | 18.68 | 0 | 0.00 | 18.7 | 18.7 | 18.68 | 3223 |
| 1733870400 | 18.68 | 0.1 | 0.54 | 18.59 | 18.68 | 18.58 | 3520 |
| 1733784000 | 18.58 | 0.03 | 0.16 | 18.54 | 18.65 | 18.54 | 12400 |
| 1733524800 | 18.55 | -0.04 | -0.22 | 18.54 | 18.55 | 18.5 | 7173 |
| 1733438400 | 18.59 | 0.04 | 0.22 | 18.52 | 18.59 | 18.52 | 11100 |
| 1733352000 | 18.55 | 0.03 | 0.16 | 18.56 | 18.63 | 18.52 | 51300 |
| 1733265600 | 18.52 | 0.02 | 0.11 | 18.55 | 18.55 | 18.52 | 411 |
| 1733179200 | 18.5 | -0.45 | -2.37 | 18.53 | 18.53 | 18.47 | 3400 |
| 1732920000 | 18.95 | 0.35 | 1.88 | 18.6 | 18.95 | 18.6 | 25676 |
| 1732833600 | 18.6 | 0.2 | 1.09 | 18.4 | 18.6 | 18.4 | 1808 |
| 1732747200 | 18.4 | 0.03 | 0.16 | 18.4 | 18.4 | 18.4 | 3600 |
| 1732660800 | 18.37 | 0.03 | 0.16 | 18.35 | 18.42 | 18.33 | 5851 |
| 1732574400 | 18.34 | 0.11 | 0.60 | 18.26 | 18.34 | 18.26 | 3541 |
| 1732315200 | 18.23 | 0.21 | 1.17 | 18.21 | 18.23 | 18.21 | 1700 |
| 1732228800 | 18.02 | 0.02 | 0.11 | 18.01 | 18.15 | 18 | 27227 |
| 1732142400 | 18 | 0.08 | 0.45 | 18 | 18 | 18 | 2604 |
| 1732056000 | 17.92 | 0 | 0.00 | 17.92 | 17.92 | 17.92 | 0 |
| 1731969600 | 17.92 | -0.02 | -0.11 | 17.94 | 18.05 | 17.87 | 8800 |
| 1731710400 | 17.94 | -0.11 | -0.61 | 17.8 | 17.94 | 17.8 | 1500 |
| 1731624000 | 18.05 | 0.17 | 0.95 | 17.84 | 18.05 | 17.84 | 4400 |
| 1731537600 | 17.88 | 0.08 | 0.45 | 17.9 | 17.9 | 17.88 | 10300 |
| 1731451200 | 17.8 | 0 | 0.00 | 17.9 | 17.9 | 17.8 | 5500 |
| 1731364800 | 17.8 | 0 | 0.00 | 17.85 | 17.85 | 17.8 | 1500 |
| 1731105600 | 17.8 | -0.23 | -1.28 | 17.86 | 17.86 | 17.8 | 1700 |
| 1731019200 | 18.03 | 0 | 0.00 | 18.03 | 18.03 | 18.03 | 0 |
| 1730932800 | 18.03 | 0.23 | 1.29 | 17.98 | 18.03 | 17.89 | 8866 |
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
