Premium
Enbridge Inc (ENB.PF.E)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745617200 | 18.18 | 0 | 0.00 | 18.2 | 18.25 | 18.18 | 2500 |
| 1745530800 | 18.18 | 0 | 0.00 | 18.18 | 18.18 | 18.18 | 0 |
| 1745444400 | 18.18 | 0.22 | 1.22 | 18.115 | 18.18 | 18.115 | 6429 |
| 1745358000 | 17.96 | 0.11 | 0.62 | 17.8 | 17.96 | 17.8 | 1480 |
| 1745271600 | 17.85 | 0.15 | 0.85 | 17.75 | 17.95 | 17.75 | 3500 |
| 1744926000 | 17.7 | -0.2 | -1.12 | 17.99 | 17.99 | 17.7 | 17399 |
| 1744839600 | 17.9 | -0.15 | -0.83 | 17.98 | 17.98 | 17.9 | 2483 |
| 1744753200 | 18.05 | 0.15 | 0.84 | 17.96 | 18.1 | 17.95 | 6722 |
| 1744666800 | 17.9 | 0.27 | 1.53 | 17.8 | 17.9 | 17.8 | 10905 |
| 1744407600 | 17.63 | 0.16 | 0.92 | 17.51 | 17.63 | 17.44 | 47195 |
| 1744321200 | 17.47 | -0.43 | -2.40 | 17.9 | 17.9 | 17.47 | 12500 |
| 1744234800 | 17.9 | 0.32 | 1.82 | 17.62 | 17.9 | 17.26 | 36016 |
| 1744148400 | 17.58 | -0.07 | -0.40 | 17.7 | 18.08 | 17.58 | 28743 |
| 1744062000 | 17.65 | -0.45 | -2.49 | 18 | 18 | 17.6 | 18482 |
| 1743802800 | 18.1 | -0.9 | -4.74 | 18.95 | 18.95 | 18.05 | 21018 |
| 1743716400 | 19 | -0.05 | -0.26 | 18.96 | 19.02 | 18.95 | 3900 |
| 1743630000 | 19.05 | -0.03 | -0.16 | 19.05 | 19.1 | 19.05 | 34691 |
| 1743543600 | 19.08 | 0.03 | 0.16 | 18.98 | 19.09 | 18.98 | 4114 |
| 1743457200 | 19.05 | 0.05 | 0.26 | 18.95 | 19.05 | 18.95 | 25324 |
| 1743198000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 100 |
| 1743111600 | 19 | 0.06 | 0.32 | 18.94 | 19 | 18.94 | 30300 |
| 1743025200 | 18.94 | 0 | 0.00 | 18.94 | 19 | 18.94 | 66667 |
| 1742938800 | 18.94 | 0.09 | 0.48 | 18.81 | 18.94 | 18.81 | 25633 |
| 1742852400 | 18.85 | 0.02 | 0.11 | 18.83 | 18.88 | 18.8 | 33465 |
| 1742593200 | 18.83 | 0 | 0.00 | 18.82 | 18.83 | 18.82 | 15800 |
| 1742506800 | 18.83 | -0.04 | -0.21 | 18.85 | 18.85 | 18.8 | 5120 |
| 1742420400 | 18.87 | 0 | 0.00 | 18.87 | 18.87 | 18.86 | 14958 |
| 1742334000 | 18.87 | 0.05 | 0.27 | 18.85 | 18.87 | 18.84 | 32456 |
| 1742247600 | 18.82 | -0.05 | -0.26 | 18.87 | 18.87 | 18.82 | 30400 |
| 1741988400 | 18.87 | 0.02 | 0.11 | 18.87 | 18.87 | 18.85 | 26600 |
| 1741902000 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.76 | 26353 |
| 1741815600 | 18.85 | -0.07 | -0.37 | 18.9 | 18.9 | 18.82 | 114235 |
| 1741729200 | 18.92 | -0.03 | -0.16 | 18.9 | 18.95 | 18.88 | 16612 |
| 1741642800 | 18.95 | -0.05 | -0.26 | 18.9 | 18.95 | 18.9 | 4901 |
| 1741387200 | 19 | 0.07 | 0.37 | 18.93 | 19 | 18.9 | 20400 |
| 1741300800 | 18.93 | -0.03 | -0.16 | 18.96 | 18.98 | 18.86 | 30759 |
| 1741214400 | 18.96 | 0 | 0.00 | 18.96 | 18.96 | 18.96 | 17600 |
| 1741128000 | 18.96 | -0.24 | -1.25 | 19.13 | 19.15 | 18.96 | 58778 |
| 1741041600 | 19.2 | 0 | 0.00 | 19.11 | 19.2 | 19.11 | 46101 |
| 1740782400 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.15 | 5219 |
| 1740696000 | 19.2 | -0.01 | -0.05 | 19.22 | 19.23 | 19.2 | 5150 |
| 1740609600 | 19.21 | 0.01 | 0.05 | 19.2 | 19.24 | 19.2 | 8283 |
| 1740523200 | 19.2 | -0.09 | -0.47 | 19.29 | 19.29 | 19.2 | 9702 |
| 1740436800 | 19.29 | -0.06 | -0.31 | 19.27 | 19.34 | 19.26 | 4440 |
| 1740177600 | 19.35 | 0 | 0.00 | 19.33 | 19.35 | 19.33 | 49909 |
| 1740091200 | 19.35 | 0 | 0.00 | 19.34 | 19.35 | 19.31 | 36252 |
| 1740004800 | 19.35 | -0.04 | -0.21 | 19.36 | 19.39 | 19.35 | 21675 |
| 1739918400 | 19.39 | 0.02 | 0.10 | 19.37 | 19.4 | 19.35 | 7690 |
| 1739572800 | 19.37 | -0.18 | -0.92 | 19.35 | 19.4 | 19.35 | 12531 |
| 1739486400 | 19.55 | 0.02 | 0.10 | 19.55 | 19.55 | 19.46 | 7100 |
| 1739400000 | 19.53 | 0.14 | 0.72 | 19.46 | 19.53 | 19.42 | 31096 |
| 1739313600 | 19.39 | 0.04 | 0.21 | 19.37 | 19.4 | 19.36 | 92958 |
| 1739227200 | 19.35 | 0.02 | 0.10 | 19.3 | 19.35 | 19.3 | 20487 |
| 1738968000 | 19.33 | -0.03 | -0.15 | 19.4 | 19.4 | 19.31 | 7838 |
| 1738881600 | 19.36 | -0.09 | -0.46 | 19.5 | 19.5 | 19.36 | 12099 |
| 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 |
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
![Logo de DFI.money [YFII.finance] (YFIIUSD).](/common/images/company/COIN_YFIIUSD.png){kind=small}
