TipRanks
Go Ultimate55% OFF

Enbridge (0KTI) Historical Prices

GB:0KTI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202669.2569.2768.7868.9668.96+0.41%11,5142.07
Oct 29, 202668.4468.8968.4168.6868.68+0.56%2,8240.51
Oct 28, 202668.1068.6368.1068.3068.30+0.69%4,1280.74
Oct 27, 202667.6067.8367.5167.8367.83+0.44%4,9750.91
Oct 26, 202667.3967.5667.1467.5367.53+0.22%2,6150.48
Oct 23, 202667.3567.5067.1667.3867.38+0.33%2,5510.47
Oct 22, 202667.4667.4666.3567.1667.16-0.71%2,7910.51
Oct 21, 202667.1567.6667.1567.6467.64+0.66%2,3470.43
Oct 20, 202666.7367.2066.6467.2067.20+1.06%4,4920.83
Oct 19, 202667.4667.6366.2266.4966.49-1.42%3,8980.73
Oct 16, 202666.6767.4766.6767.4567.45+1.37%3,6860.69
Oct 15, 202667.7567.8166.2566.5466.54-1.36%4,8420.91
Oct 14, 202667.8668.0067.4167.4667.46+0.49%1,9860.36
Oct 13, 202667.0067.1366.6867.1367.13+1.13%2,8230.48
Oct 12, 202666.3866.5966.1266.3866.38+0.00%00.00
Oct 09, 202666.2666.5966.1266.3866.38+0.05%1,9050.33
Oct 08, 202665.7666.3865.6966.3566.35+1.21%2,8260.47
Oct 07, 202666.4266.4265.5265.5665.56-0.67%6,8141.15
Oct 06, 202665.5566.0065.4566.0066.00-0.15%5,0270.86
Oct 05, 202665.4966.1064.9366.1066.10+1.41%7,9501.38
Oct 02, 202665.6665.9665.1865.1865.18-1.27%10,2461.81
Oct 01, 202665.2766.0265.1366.0266.02-0.75%6,7341.20
Sep 30, 202666.2666.5266.1466.5266.52+0.70%4,5600.82
Sep 29, 202666.3866.4965.9466.0666.06-0.86%6,6881.22
Sep 28, 202666.6666.6665.9866.6366.63+1.03%2,4800.46
Sep 25, 202666.8666.9065.9265.9565.95-1.57%10,3571.92
Sep 24, 202667.7567.8667.0067.0067.00-1.11%3,9820.73
Sep 23, 202667.5367.9167.4867.7567.75+0.28%5,0230.93
Sep 22, 202667.5068.0667.3567.5667.56-0.91%1,8360.34
Sep 21, 202668.0368.2767.8768.1868.18-0.12%5,8101.09
Sep 18, 202668.2568.3168.0068.2668.26+0.12%7,5131.44
Sep 17, 202667.6568.2367.6068.1868.18+0.38%3,1680.61
Sep 16, 202667.4467.9967.3567.9267.92+0.55%3,1830.62
Sep 15, 202667.8567.8567.4267.5567.55+0.45%3,6440.71
Sep 14, 202666.7867.5166.7567.2567.25+1.02%9,7911.89
Sep 11, 202666.9067.1566.3066.5766.57-0.30%8,1411.61
Sep 10, 202666.8567.2066.6666.7766.77-4.04%13,5712.77
Sep 09, 202669.8869.8869.2769.5869.58+0.03%2,9980.61
Sep 08, 202669.2669.7568.8069.5669.56+0.67%3,4070.70
Sep 07, 202669.1069.7069.1069.1069.10+0.00%00.00
Sep 04, 202669.7069.7069.1069.1069.10-1.16%1,3870.28
Sep 03, 202669.6570.1069.4069.9169.91+0.63%1,9000.38
Sep 02, 202670.4470.4469.4769.4769.47-0.40%3,5510.68
Sep 01, 202670.2070.6869.6769.7569.75+0.42%6,0601.18
Aug 31, 202669.7669.7869.2769.4669.46-0.32%2,3260.45
Aug 28, 202669.7769.9869.5169.6869.68+0.71%20,0204.05
Aug 27, 202669.7069.9568.9769.1969.19-0.93%6,0301.23
Aug 26, 202668.9270.0268.9069.8469.84+1.22%20,6714.26
Aug 25, 202668.9569.2668.9569.0069.00-0.46%5,9331.22
Aug 24, 202669.4969.7268.7569.3269.32-0.27%4,3600.88