Premium
Enbridge Inc (ENB.PR.P)
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 |
|---|---|---|---|---|---|---|---|
| 1740004800 | 20.43 | -0.06 | -0.29 | 20.48 | 20.5 | 20.43 | 11800 |
| 1739918400 | 20.49 | -0.1 | -0.49 | 20.37 | 20.55 | 20.37 | 4300 |
| 1739572800 | 20.59 | -0.2 | -0.96 | 20.63 | 20.63 | 20.51 | 30225 |
| 1739486400 | 20.79 | 0.14 | 0.68 | 20.71 | 20.8 | 20.7 | 7330 |
| 1739400000 | 20.65 | -0.02 | -0.10 | 20.68 | 20.72 | 20.63 | 9731 |
| 1739313600 | 20.67 | 0.16 | 0.78 | 20.52 | 20.67 | 20.52 | 6825 |
| 1739227200 | 20.51 | -0.02 | -0.10 | 20.44 | 20.53 | 20.44 | 7867 |
| 1738968000 | 20.53 | -0.05 | -0.24 | 20.51 | 20.61 | 20.47 | 4685 |
| 1738881600 | 20.58 | -0.1 | -0.48 | 20.68 | 20.69 | 20.58 | 5800 |
| 1738795200 | 20.68 | 0.06 | 0.29 | 20.65 | 20.68 | 20.6 | 1300 |
| 1738708800 | 20.62 | 0.11 | 0.54 | 20.59 | 20.7 | 20.59 | 19160 |
| 1738622400 | 20.51 | -0.24 | -1.16 | 20.65 | 20.65 | 20.38 | 4103 |
| 1738363200 | 20.75 | 0.13 | 0.63 | 20.62 | 20.75 | 20.62 | 34688 |
| 1738276800 | 20.62 | 0.01 | 0.05 | 20.7 | 20.7 | 20.62 | 5240 |
| 1738190400 | 20.61 | -0.04 | -0.19 | 20.71 | 20.73 | 20.61 | 5408 |
| 1738104000 | 20.65 | -0.04 | -0.19 | 20.8 | 20.8 | 20.65 | 5202 |
| 1738017600 | 20.69 | -0.11 | -0.53 | 20.92 | 20.92 | 20.69 | 4900 |
| 1737758400 | 20.8 | 0.01 | 0.05 | 20.8 | 20.8 | 20.75 | 1920 |
| 1737672000 | 20.79 | 0.02 | 0.10 | 20.75 | 20.84 | 20.75 | 35821 |
| 1737585600 | 20.77 | 0.02 | 0.10 | 20.83 | 20.85 | 20.77 | 3456 |
| 1737499200 | 20.75 | 0.09 | 0.44 | 20.55 | 20.79 | 20.55 | 16693 |
| 1737412800 | 20.66 | 0.08 | 0.39 | 20.68 | 20.69 | 20.57 | 4272 |
| 1737153600 | 20.58 | -0.07 | -0.34 | 20.55 | 20.69 | 20.55 | 23621 |
| 1737067200 | 20.65 | 0.05 | 0.24 | 20.6 | 20.65 | 20.6 | 2000 |
| 1736980800 | 20.6 | 0.1 | 0.49 | 20.31 | 20.6 | 20.31 | 5132 |
| 1736894400 | 20.5 | -0.1 | -0.49 | 20.51 | 20.55 | 20.48 | 55437 |
| 1736808000 | 20.6 | -0.01 | -0.05 | 20.58 | 20.6 | 20.57 | 1700 |
| 1736548800 | 20.61 | -0.04 | -0.19 | 20.64 | 20.65 | 20.6 | 11000 |
| 1736462400 | 20.65 | -0.13 | -0.63 | 20.7 | 20.7 | 20.65 | 51983 |
| 1736376000 | 20.78 | 0.12 | 0.58 | 20.69 | 20.78 | 20.65 | 5414 |
| 1736289600 | 20.66 | -0.03 | -0.14 | 20.625 | 20.66 | 20.58 | 2200 |
| 1736203200 | 20.69 | 0.09 | 0.44 | 20.55 | 20.69 | 20.55 | 36008 |
| 1735944000 | 20.6 | 0.16 | 0.78 | 20.43 | 20.6 | 20.43 | 4135 |
| 1735857600 | 20.44 | 0.13 | 0.64 | 20.32 | 20.44 | 20.28 | 5250 |
| 1735684800 | 20.31 | 0.31 | 1.55 | 20.1 | 20.31 | 20.1 | 6329 |
| 1735598400 | 20 | 0.02 | 0.10 | 20.05 | 20.05 | 20 | 4501 |
| 1735339200 | 19.98 | -0.03 | -0.15 | 19.98 | 19.98 | 19.98 | 400 |
| 1735080000 | 20.01 | 0 | 0.00 | 20.01 | 20.01 | 20.01 | 0 |
| 1734993600 | 20.01 | 0.01 | 0.05 | 20.02 | 20.02 | 20.01 | 1800 |
| 1734734400 | 20 | -0.04 | -0.20 | 20.05 | 20.07 | 20 | 3500 |
| 1734648000 | 20.04 | -0.09 | -0.45 | 20.04 | 20.06 | 20.03 | 3800 |
| 1734561600 | 20.13 | 0.22 | 1.10 | 20.06 | 20.17 | 20 | 18241 |
| 1734475200 | 19.91 | -0.11 | -0.55 | 19.98 | 19.99 | 19.91 | 13720 |
| 1734388800 | 20.02 | 0.15 | 0.75 | 19.99 | 20.02 | 19.93 | 2391 |
| 1734129600 | 19.87 | 0.03 | 0.15 | 19.91 | 19.92 | 19.8 | 3400 |
| 1734043200 | 19.84 | 0.16 | 0.81 | 19.68 | 19.89 | 19.68 | 800 |
| 1733956800 | 19.68 | 0.02 | 0.10 | 19.6 | 19.73 | 19.6 | 10002 |
| 1733870400 | 19.66 | 0.08 | 0.41 | 19.59 | 19.66 | 19.57 | 8074 |
| 1733784000 | 19.58 | 0.07 | 0.36 | 19.57 | 19.59 | 19.57 | 1260 |
| 1733524800 | 19.51 | 0.11 | 0.57 | 19.4 | 19.51 | 19.4 | 8481 |
| 1733438400 | 19.4 | 0 | 0.00 | 19.45 | 19.45 | 19.4 | 5054 |
| 1733352000 | 19.4 | 0.01 | 0.05 | 19.4 | 19.4 | 19.4 | 1100 |
| 1733265600 | 19.39 | 0.07 | 0.36 | 19.39 | 19.44 | 19.39 | 2407 |
| 1733179200 | 19.32 | -0.07 | -0.36 | 19.4 | 19.42 | 19.31 | 5284 |
| 1732920000 | 19.39 | -0.02 | -0.10 | 19.36 | 19.4 | 19.33 | 1972 |
| 1732833600 | 19.41 | 0.08 | 0.41 | 19.27 | 19.42 | 19.27 | 7031 |
| 1732747200 | 19.33 | 0.01 | 0.05 | 19.2 | 19.4 | 19.2 | 5300 |
| 1732660800 | 19.32 | -0.06 | -0.31 | 19.2 | 19.39 | 19.2 | 6971 |
| 1732574400 | 19.38 | 0.08 | 0.41 | 19.28 | 19.39 | 19.28 | 108725 |
| 1732315200 | 19.3 | 0.08 | 0.42 | 19.23 | 19.3 | 19.2 | 3467 |
| 1732228800 | 19.22 | -0.05 | -0.26 | 19.2 | 19.3 | 19.2 | 5700 |
| 1732142400 | 19.27 | 0.02 | 0.10 | 19.24 | 19.27 | 19.22 | 1850 |
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
