Premium
Enbridge Inc (ENB.PR.T)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736548800 | 21.36 | -0.14 | -0.65 | 21.61 | 21.61 | 21.36 | 9400 |
| 1736462400 | 21.5 | -0.02 | -0.09 | 21.51 | 21.59 | 21.48 | 12200 |
| 1736376000 | 21.52 | 0.07 | 0.33 | 21.5 | 21.52 | 21.39 | 9025 |
| 1736289600 | 21.45 | -0.03 | -0.14 | 21.53 | 21.53 | 21.45 | 10379 |
| 1736203200 | 21.48 | 0.07 | 0.33 | 21.45 | 21.5 | 21.45 | 3926 |
| 1735944000 | 21.41 | 0.1 | 0.47 | 21.39 | 21.41 | 21.31 | 6367 |
| 1735857600 | 21.31 | 0.11 | 0.52 | 21.23 | 21.36 | 21.16 | 15802 |
| 1735684800 | 21.2 | 0.19 | 0.90 | 21.01 | 21.2 | 21.01 | 8518 |
| 1735598400 | 21.01 | 0.06 | 0.29 | 20.94 | 21.01 | 20.9 | 4106 |
| 1735339200 | 20.95 | 0.02 | 0.10 | 20.95 | 20.97 | 20.93 | 4514 |
| 1735069200 | 20.93 | 0.06 | 0.29 | 20.83 | 20.93 | 20.83 | 1800 |
| 1734993600 | 20.87 | -0.08 | -0.38 | 20.83 | 20.95 | 20.83 | 2177 |
| 1734734400 | 20.95 | 0.18 | 0.87 | 20.69 | 20.95 | 20.69 | 7765 |
| 1734648000 | 20.77 | -0.09 | -0.43 | 20.82 | 20.92 | 20.76 | 157600 |
| 1734561600 | 20.86 | 0.09 | 0.43 | 20.72 | 20.94 | 20.72 | 32939 |
| 1734475200 | 20.77 | -0.15 | -0.72 | 20.9 | 20.9 | 20.77 | 12190 |
| 1734388800 | 20.92 | 0.12 | 0.58 | 20.79 | 20.92 | 20.78 | 14558 |
| 1734129600 | 20.8 | 0.09 | 0.43 | 20.7 | 20.8 | 20.7 | 7200 |
| 1734043200 | 20.71 | 0.14 | 0.68 | 20.56 | 20.74 | 20.56 | 21004 |
| 1733956800 | 20.57 | 0.1 | 0.49 | 20.51 | 20.58 | 20.51 | 11968 |
| 1733870400 | 20.47 | -0.05 | -0.24 | 20.49 | 20.5 | 20.46 | 3454 |
| 1733784000 | 20.52 | 0.07 | 0.34 | 20.45 | 20.52 | 20.45 | 8133 |
| 1733524800 | 20.45 | 0.24 | 1.19 | 20.32 | 20.45 | 20.26 | 7816 |
| 1733438400 | 20.21 | 0.03 | 0.15 | 20.24 | 20.27 | 20.2 | 4319 |
| 1733352000 | 20.18 | 0.02 | 0.10 | 20.22 | 20.22 | 20.18 | 4100 |
| 1733265600 | 20.16 | -0.06 | -0.30 | 20.22 | 20.24 | 20.13 | 49763 |
| 1733179200 | 20.22 | 0.05 | 0.25 | 20.18 | 20.25 | 20.1 | 18400 |
| 1732920000 | 20.17 | 0 | 0.00 | 20.15 | 20.17 | 20.1 | 35101 |
| 1732833600 | 20.17 | 0 | 0.00 | 20.15 | 20.17 | 20.11 | 19047 |
| 1732747200 | 20.17 | 0.09 | 0.45 | 20.15 | 20.19 | 20.15 | 132800 |
| 1732660800 | 20.08 | -0.06 | -0.30 | 20.12 | 20.15 | 20.08 | 5652 |
| 1732574400 | 20.14 | 0.09 | 0.45 | 20.17 | 20.17 | 20.1 | 10524 |
| 1732315200 | 20.05 | -0.02 | -0.10 | 20.1 | 20.1 | 20.05 | 136800 |
| 1732228800 | 20.07 | -0.07 | -0.35 | 20.14 | 20.18 | 20.07 | 8143 |
| 1732142400 | 20.14 | 0.04 | 0.20 | 20.15 | 20.15 | 20.1 | 5234 |
| 1732056000 | 20.1 | 0.02 | 0.10 | 20.08 | 20.15 | 20.08 | 5250 |
| 1731969600 | 20.08 | 0.07 | 0.35 | 20.05 | 20.09 | 20.05 | 25333 |
| 1731710400 | 20.01 | -0.32 | -1.57 | 20.28 | 20.28 | 19.95 | 13099 |
| 1731624000 | 20.33 | 0.03 | 0.15 | 20.3 | 20.34 | 20.26 | 15439 |
| 1731537600 | 20.3 | 0.07 | 0.35 | 20.3 | 20.3 | 20.28 | 7743 |
| 1731451200 | 20.23 | -0.05 | -0.25 | 20.28 | 20.32 | 20.19 | 90544 |
| 1731364800 | 20.28 | 0.22 | 1.10 | 20.25 | 20.29 | 20.25 | 1800 |
| 1731105600 | 20.06 | -0.28 | -1.38 | 20.35 | 20.35 | 20.06 | 14775 |
| 1731019200 | 20.34 | -0.04 | -0.20 | 20.48 | 20.48 | 20.29 | 13275 |
| 1730932800 | 20.38 | -0.05 | -0.24 | 20.42 | 20.42 | 20.32 | 3035 |
| 1730846400 | 20.43 | 0.08 | 0.39 | 20.35 | 20.43 | 20.35 | 9100 |
| 1730760000 | 20.35 | -0.11 | -0.54 | 20.56 | 20.56 | 20.35 | 7838 |
| 1730497200 | 20.46 | 0.16 | 0.79 | 20.45 | 20.49 | 20.45 | 7000 |
| 1730410800 | 20.3 | -0.07 | -0.34 | 20.49 | 20.49 | 20.3 | 9099 |
| 1730324400 | 20.37 | 0.06 | 0.30 | 20.34 | 20.37 | 20.33 | 12314 |
| 1730238000 | 20.31 | -0.06 | -0.29 | 20.4 | 20.4 | 20.31 | 24642 |
| 1730151600 | 20.37 | -0.18 | -0.88 | 20.65 | 20.65 | 20.37 | 6812 |
| 1729892400 | 20.55 | 0.05 | 0.24 | 20.55 | 20.55 | 20.45 | 29113 |
| 1729806000 | 20.5 | 0 | 0.00 | 20.5 | 20.58 | 20.49 | 5900 |
| 1729719600 | 20.5 | -0.07 | -0.34 | 20.565 | 20.58 | 20.5 | 17502 |
| 1729633200 | 20.57 | -0.04 | -0.19 | 20.51 | 20.68 | 20.51 | 8300 |
| 1729546800 | 20.61 | -0.17 | -0.82 | 20.78 | 20.79 | 20.61 | 11867 |
| 1729287600 | 20.78 | 0.24 | 1.17 | 20.65 | 20.78 | 20.56 | 52766 |
| 1729201200 | 20.54 | -0.04 | -0.19 | 20.6 | 20.6 | 20.54 | 2892 |
| 1729114800 | 20.58 | 0.02 | 0.10 | 20.6 | 20.61 | 20.56 | 7609 |
| 1729028400 | 20.56 | 0.11 | 0.54 | 20.52 | 20.6 | 20.52 | 7659 |
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
