Premium
Enbridge Inc (ENB.PR.J)
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 |
|---|---|---|---|---|---|---|---|
| 1745617200 | 19.36 | 0.11 | 0.57 | 19.15 | 19.38 | 19.15 | 1700 |
| 1745530800 | 19.25 | 0.19 | 1.00 | 19.39 | 19.39 | 19.25 | 500 |
| 1745444400 | 19.06 | -0.09 | -0.47 | 19.37 | 19.37 | 19.06 | 800 |
| 1745358000 | 19.15 | 0.16 | 0.84 | 19.1 | 19.15 | 19.1 | 1700 |
| 1745271600 | 18.99 | -0.01 | -0.05 | 19.06 | 19.06 | 18.99 | 800 |
| 1744926000 | 19 | -0.16 | -0.84 | 19.1 | 19.14 | 19 | 11740 |
| 1744839600 | 19.16 | -0.11 | -0.57 | 19.18 | 19.25 | 19.16 | 5794 |
| 1744753200 | 19.27 | -0.01 | -0.05 | 19.3 | 19.3 | 19.27 | 26081 |
| 1744666800 | 19.28 | 0.3 | 1.58 | 19.28 | 19.28 | 19.28 | 193 |
| 1744407600 | 18.98 | 0.37 | 1.99 | 18.98 | 18.98 | 18.98 | 519 |
| 1744321200 | 18.61 | -0.46 | -2.41 | 18.72 | 18.72 | 18.5 | 5695 |
| 1744234800 | 19.07 | 0.02 | 0.10 | 18.82 | 19.07 | 18.47 | 6364 |
| 1744148400 | 19.05 | -0.15 | -0.78 | 19.41 | 19.41 | 19.05 | 3970 |
| 1744062000 | 19.2 | -0.55 | -2.78 | 19.31 | 19.5 | 19.2 | 5552 |
| 1743802800 | 19.75 | -0.85 | -4.13 | 20.63 | 20.63 | 19.75 | 10299 |
| 1743716400 | 20.6 | -0.12 | -0.58 | 20.65 | 20.65 | 20.58 | 1569 |
| 1743630000 | 20.72 | 0 | 0.00 | 20.72 | 20.72 | 20.72 | 0 |
| 1743543600 | 20.72 | 0.12 | 0.58 | 20.5 | 20.72 | 20.5 | 4719 |
| 1743457200 | 20.6 | 0.08 | 0.39 | 20.47 | 20.6 | 20.47 | 10289 |
| 1743198000 | 20.52 | 0.02 | 0.10 | 20.5 | 20.52 | 20.5 | 5825 |
| 1743111600 | 20.5 | 0 | 0.00 | 20.61 | 20.61 | 20.45 | 3877 |
| 1743025200 | 20.5 | 0 | 0.00 | 20.49 | 20.5 | 20.49 | 1900 |
| 1742938800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 3900 |
| 1742852400 | 20.5 | 0.03 | 0.15 | 20.46 | 20.5 | 20.46 | 1200 |
| 1742593200 | 20.47 | -0.12 | -0.58 | 20.65 | 20.65 | 20.47 | 3600 |
| 1742506800 | 20.59 | 0.11 | 0.54 | 20.47 | 20.59 | 20.47 | 6300 |
| 1742420400 | 20.48 | -0.01 | -0.05 | 20.48 | 20.48 | 20.48 | 430 |
| 1742334000 | 20.49 | -0.01 | -0.05 | 20.49 | 20.51 | 20.49 | 4300 |
| 1742247600 | 20.5 | 0.05 | 0.24 | 20.52 | 20.52 | 20.5 | 3930 |
| 1741988400 | 20.45 | -0.05 | -0.24 | 20.5 | 20.5 | 20.45 | 750 |
| 1741902000 | 20.5 | 0.05 | 0.24 | 20.5 | 20.5 | 20.5 | 200 |
| 1741815600 | 20.45 | -0.05 | -0.24 | 20.52 | 20.52 | 20.45 | 3750 |
| 1741729200 | 20.5 | -0.15 | -0.73 | 20.58 | 20.6 | 20.5 | 5099 |
| 1741642800 | 20.65 | 0.09 | 0.44 | 20.62 | 20.65 | 20.6 | 1994 |
| 1741387200 | 20.56 | -0.04 | -0.19 | 20.61 | 20.64 | 20.56 | 21334 |
| 1741300800 | 20.6 | -0.03 | -0.15 | 20.565 | 20.6 | 20.565 | 3923 |
| 1741214400 | 20.63 | -0.03 | -0.15 | 20.66 | 20.67 | 20.56 | 7020 |
| 1741128000 | 20.66 | -0.02 | -0.10 | 20.675 | 20.675 | 20.6 | 2314 |
| 1741041600 | 20.68 | 0.05 | 0.24 | 20.71 | 20.71 | 20.55 | 7682 |
| 1740782400 | 20.63 | -0.01 | -0.05 | 20.63 | 20.63 | 20.63 | 612 |
| 1740696000 | 20.64 | 0.04 | 0.19 | 20.75 | 20.75 | 20.6 | 79916 |
| 1740609600 | 20.6 | -0.01 | -0.05 | 20.52 | 20.63 | 20.52 | 4200 |
| 1740523200 | 20.61 | -0.14 | -0.67 | 20.71 | 20.71 | 20.61 | 13700 |
| 1740436800 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 7700 |
| 1740177600 | 20.75 | 0.07 | 0.34 | 20.75 | 20.8 | 20.75 | 9765 |
| 1740091200 | 20.68 | -0.07 | -0.34 | 20.74 | 20.81 | 20.67 | 19790 |
| 1740004800 | 20.75 | -0.09 | -0.43 | 20.83 | 20.83 | 20.75 | 12200 |
| 1739918400 | 20.84 | -0.04 | -0.19 | 20.77 | 20.84 | 20.77 | 2000 |
| 1739572800 | 20.88 | -0.18 | -0.85 | 20.89 | 20.89 | 20.74 | 5465 |
| 1739486400 | 21.06 | 0.08 | 0.38 | 21.06 | 21.06 | 21.05 | 1145 |
| 1739400000 | 20.98 | 0 | 0.00 | 20.98 | 21.07 | 20.93 | 5987 |
| 1739313600 | 20.98 | 0.06 | 0.29 | 20.95 | 20.98 | 20.91 | 2685 |
| 1739227200 | 20.92 | 0.07 | 0.34 | 20.96 | 20.96 | 20.89 | 3386 |
| 1738968000 | 20.85 | -0.07 | -0.33 | 21 | 21 | 20.85 | 3253 |
| 1738881600 | 20.92 | -0.08 | -0.38 | 21 | 21 | 20.92 | 3900 |
| 1738795200 | 21 | 0.03 | 0.14 | 20.95 | 21 | 20.95 | 1185 |
| 1738708800 | 20.97 | -0.03 | -0.14 | 20.96 | 21 | 20.9 | 3275 |
| 1738622400 | 21 | -0.09 | -0.43 | 21.01 | 21.01 | 20.74 | 5512 |
| 1738363200 | 21.09 | 0.09 | 0.43 | 21.09 | 21.1 | 21.07 | 6354 |
| 1738276800 | 21 | 0.03 | 0.14 | 20.99 | 21.1 | 20.99 | 4200 |
| 1738190400 | 20.97 | -0.13 | -0.62 | 21.12 | 21.15 | 20.95 | 6823 |
| 1738104000 | 21.1 | -0.14 | -0.66 | 21.25 | 21.25 | 21.1 | 2665 |
| 1738017600 | 21.24 | 0.04 | 0.19 | 21.18 | 21.24 | 21.18 | 9200 |
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
