Enbridge Srs N Cum Red Prf

ENB_pn
🏛️ 加拿大 →
24.34
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 17.13 17.40 17.13 17.40 0.0M
2022-12-29 17.14 17.16 17.14 17.16 0.0M
2022-12-28 17.15 17.15 17.06 17.10 0.0M
2022-12-23 17.01 17.20 16.97 17.15 0.0M
2022-12-22 16.88 17.04 16.88 17.03 0.0M
2022-12-21 16.62 16.87 16.62 16.87 0.0M
2022-12-20 16.65 16.65 16.55 16.61 0.0M
2022-12-19 16.71 16.90 16.61 16.61 0.0M
2022-12-16 16.97 16.98 16.65 16.65 0.0M
2022-12-15 16.95 17.01 16.71 16.97 0.0M
2022-12-14 16.85 16.98 16.81 16.98 0.0M
2022-12-13 16.96 17.00 16.81 16.81 0.0M
2022-12-12 16.94 17.00 16.90 16.96 0.0M
2022-12-09 16.97 17.15 16.97 17.06 0.0M
2022-12-08 16.99 17.16 16.99 17.16 0.0M
2022-12-07 17.15 17.20 16.99 16.99 0.0M
2022-12-06 17.20 17.25 17.01 17.10 0.0M
2022-12-05 17.40 17.41 17.11 17.18 0.0M
2022-12-02 17.22 17.40 17.21 17.37 0.0M
2022-12-01 17.50 17.51 17.29 17.33 0.0M
2022-11-30 17.39 17.52 17.30 17.43 0.0M
2022-11-29 17.11 17.28 17.10 17.28 0.0M
2022-11-28 17.03 17.16 17.02 17.11 0.0M
2022-11-25 17.00 17.09 17.00 17.02 0.0M
2022-11-24 16.92 17.10 16.92 17.00 0.0M
2022-11-23 17.01 17.20 16.85 16.96 0.0M
2022-11-22 16.90 17.01 16.90 17.00 0.0M
2022-11-21 17.02 17.19 16.91 16.99 0.0M
2022-11-18 17.05 17.05 16.98 17.05 0.0M
2022-11-17 17.22 17.22 16.99 17.05 0.0M
2022-11-16 17.30 17.30 17.02 17.11 0.0M
2022-11-15 17.44 17.44 17.00 17.26 0.0M
2022-11-14 17.49 17.60 17.31 17.32 0.0M
2022-11-11 17.69 17.80 17.60 17.79 0.0M
2022-11-10 17.74 17.84 17.71 17.71 0.0M
2022-11-09 17.80 17.80 17.63 17.65 0.0M
2022-11-08 17.88 18.00 17.74 17.75 0.0M
2022-11-07 17.88 17.98 17.85 17.88 0.0M
2022-11-04 18.10 18.10 17.82 17.97 0.0M
2022-11-03 17.91 18.02 17.76 17.99 0.0M
2022-11-02 18.16 18.20 18.03 18.05 0.0M
2022-11-01 18.25 18.30 18.15 18.15 0.0M
2022-10-31 18.18 18.26 18.15 18.21 0.0M
2022-10-28 18.15 18.32 18.15 18.25 0.0M
2022-10-27 18.30 18.45 18.20 18.25 0.0M
2022-10-26 17.95 18.34 17.94 18.30 0.0M
2022-10-25 17.85 18.00 17.85 17.94 0.0M
2022-10-24 17.98 18.01 17.96 17.99 0.0M
2022-10-21 17.72 18.13 17.72 18.13 0.0M
2022-10-20 17.91 17.92 17.85 17.85 0.0M
2022-10-19 17.78 17.95 17.66 17.95 0.0M
2022-10-18 17.75 17.79 17.66 17.71 0.0M
2022-10-17 17.40 17.50 17.40 17.50 0.0M
2022-10-14 17.65 17.65 17.31 17.49 0.0M
2022-10-13 17.53 17.76 17.50 17.56 0.0M
2022-10-12 17.70 17.85 17.60 17.69 0.0M
2022-10-11 17.82 17.82 17.50 17.58 0.0M
2022-10-07 18.00 18.00 17.93 18.00 0.0M
2022-10-06 17.95 18.08 17.93 18.06 0.0M
2022-10-05 17.75 18.09 17.75 18.09 0.0M
2022-10-04 17.97 18.01 17.91 17.91 0.0M
2022-10-03 18.10 18.10 17.99 18.00 0.0M
2022-09-30 17.88 17.88 17.88 17.88 0.0M
2022-09-29 18.12 18.12 17.86 18.04 0.0M
2022-09-28 17.73 18.12 17.73 18.12 0.0M
2022-09-27 18.05 18.05 17.73 17.74 0.0M
2022-09-26 18.35 18.35 17.87 17.90 0.0M
2022-09-23 18.63 18.65 18.00 18.20 0.0M
2022-09-22 18.68 18.75 18.55 18.55 0.0M
2022-09-21 18.75 18.82 18.72 18.78 0.0M
2022-09-20 18.75 18.76 18.65 18.70 0.0M
2022-09-19 18.75 18.99 18.70 18.79 0.0M
2022-09-16 18.95 18.95 18.70 18.76 0.0M
2022-09-15 18.99 18.99 18.76 18.76 0.0M
2022-09-14 18.90 18.96 18.85 18.96 0.0M
2022-09-13 18.99 19.00 18.90 18.92 0.0M
2022-09-12 18.96 19.06 18.92 18.92 0.0M
2022-09-09 18.96 18.96 18.88 18.94 0.0M
2022-09-08 18.91 18.99 18.85 18.99 0.0M
2022-09-07 18.97 18.97 18.80 18.80 0.0M
2022-09-06 19.09 19.09 18.90 18.90 0.0M
2022-09-02 19.00 19.08 18.96 19.08 0.0M
2022-09-01 18.65 19.14 18.65 19.14 0.0M
2022-08-31 18.91 19.05 18.78 19.01 0.0M
2022-08-30 19.04 19.04 19.04 19.04 0.0M
2022-08-29 19.08 19.15 19.00 19.05 0.0M
2022-08-26 19.05 19.05 18.81 19.04 0.0M
2022-08-25 18.51 18.92 18.51 18.92 0.0M
2022-08-24 18.56 18.75 18.34 18.75 0.0M
2022-08-23 18.75 18.75 18.56 18.60 0.0M
2022-08-22 18.85 18.85 18.60 18.70 0.0M
2022-08-19 18.88 18.88 18.85 18.86 0.0M
2022-08-18 18.85 18.85 18.66 18.82 0.0M
2022-08-17 18.95 19.00 18.80 18.80 0.0M
2022-08-16 19.26 19.26 18.92 19.06 0.0M
2022-08-15 19.32 19.32 19.05 19.10 0.0M
2022-08-12 19.18 19.35 19.18 19.28 0.0M
2022-08-11 19.20 19.49 19.20 19.49 0.0M
2022-08-10 19.20 19.31 19.12 19.16 0.0M
2022-08-09 19.50 19.50 19.20 19.32 0.0M
2022-08-08 19.35 19.35 19.34 19.34 0.0M
2022-08-05 19.24 19.34 19.20 19.30 0.0M
2022-08-04 19.39 19.45 19.04 19.45 0.0M
2022-08-03 19.00 19.50 18.90 19.50 0.0M
2022-08-02 18.88 18.91 18.86 18.90 0.0M
2022-07-29 18.70 18.89 18.61 18.89 0.0M
2022-07-28 18.52 18.52 18.50 18.52 0.0M
2022-07-27 18.27 18.35 18.25 18.34 0.0M
2022-07-26 18.16 18.23 18.16 18.23 0.0M
2022-07-25 18.20 18.20 18.10 18.10 0.0M
2022-07-22 18.10 18.20 18.10 18.10 0.0M
2022-07-21 18.38 18.38 18.16 18.26 0.0M
2022-07-20 18.50 18.71 18.40 18.49 0.0M
2022-07-19 18.75 18.75 18.50 18.57 0.0M
2022-07-18 18.59 18.70 18.54 18.56 0.0M
2022-07-15 18.68 18.79 18.46 18.50 0.0M
2022-07-14 18.70 18.71 18.42 18.70 0.0M
2022-07-13 18.90 18.90 18.47 18.71 0.0M
2022-07-12 18.90 18.90 18.40 18.78 0.0M
2022-07-11 18.88 19.02 18.74 18.97 0.0M
2022-07-08 18.70 18.77 18.70 18.77 0.0M
2022-07-07 18.70 18.76 18.61 18.61 0.0M
2022-07-06 18.96 19.00 18.60 18.70 0.0M
2022-07-05 19.40 19.40 18.91 18.96 0.0M
2022-07-04 19.53 19.53 19.36 19.36 0.0M
2022-06-30 19.57 19.57 19.30 19.30 0.0M
2022-06-29 19.74 19.75 19.65 19.67 0.0M
2022-06-28 19.59 19.75 19.59 19.64 0.0M
2022-06-27 19.60 19.70 19.60 19.60 0.0M
2022-06-24 19.30 19.58 19.17 19.53 0.0M
2022-06-23 19.42 19.42 19.06 19.06 0.0M
2022-06-22 19.60 19.69 19.30 19.30 0.0M
2022-06-21 19.73 19.73 19.46 19.65 0.0M
2022-06-20 19.60 19.60 19.45 19.54 0.0M
2022-06-17 19.68 19.70 19.52 19.60 0.0M
2022-06-16 20.00 20.07 19.60 19.65 0.0M
2022-06-15 20.25 20.25 19.99 20.09 0.0M
2022-06-14 20.25 20.28 20.20 20.20 0.0M
2022-06-13 20.40 20.66 20.20 20.25 0.0M
2022-06-10 20.41 20.75 20.41 20.71 0.0M
2022-06-09 21.09 21.12 20.76 20.81 0.1M
2022-06-08 21.22 21.22 21.00 21.03 0.0M
2022-06-07 21.07 21.11 21.02 21.10 0.1M
2022-06-06 21.10 21.19 21.00 21.00 0.0M
2022-06-03 20.90 21.19 20.90 21.19 0.0M
2022-06-02 20.64 20.86 20.61 20.86 0.0M
2022-06-01 20.64 20.64 20.40 20.60 0.1M
2022-05-31 20.50 20.65 20.49 20.65 0.1M
2022-05-30 20.39 20.49 20.32 20.49 0.0M
2022-05-27 20.24 20.31 20.15 20.25 0.0M
2022-05-26 20.06 20.24 20.06 20.23 0.0M
2022-05-25 19.90 20.15 19.88 20.15 0.0M
2022-05-24 19.90 19.90 19.83 19.90 0.0M
2022-05-20 19.95 20.02 19.90 19.96 0.0M
2022-05-19 20.01 20.18 19.97 20.01 0.0M
2022-05-18 19.90 20.00 19.90 19.97 0.0M
2022-05-17 19.81 19.99 19.81 19.99 0.0M
2022-05-16 20.00 20.00 19.64 19.83 0.0M
2022-05-13 19.62 20.01 19.60 19.71 0.0M
2022-05-12 19.52 19.73 19.46 19.46 0.0M
2022-05-11 20.00 20.10 19.85 19.96 0.0M
2022-05-10 19.87 20.02 19.87 20.02 0.0M
2022-05-09 19.90 20.05 19.90 20.00 0.0M
2022-05-06 19.85 20.00 19.85 19.92 0.0M
2022-05-05 20.01 20.15 19.86 19.91 0.0M
2022-05-04 20.00 20.20 19.90 19.90 0.0M
2022-05-03 19.50 19.75 19.50 19.59 0.0M
2022-05-02 19.75 19.75 19.35 19.42 0.0M
2022-04-29 19.55 19.92 19.45 19.46 0.0M
2022-04-28 18.85 19.49 18.85 19.46 0.0M
2022-04-27 19.45 19.50 19.05 19.05 0.0M
2022-04-26 19.56 19.69 19.32 19.45 0.0M
2022-04-25 19.58 19.83 19.58 19.70 0.0M
2022-04-22 20.00 20.00 19.78 19.78 0.0M
2022-04-21 20.05 20.05 19.79 20.00 0.0M
2022-04-20 20.15 20.15 20.03 20.14 0.0M
2022-04-19 20.20 20.32 20.15 20.15 0.0M
2022-04-18 20.40 20.40 20.22 20.22 0.0M
2022-04-14 20.30 20.40 20.30 20.31 0.0M
2022-04-13 20.35 20.40 20.31 20.31 0.0M
2022-04-12 20.35 20.40 20.32 20.39 0.0M
2022-04-11 20.31 20.49 20.25 20.39 0.0M
2022-04-08 20.23 20.30 20.23 20.30 0.0M
2022-04-07 20.07 20.40 19.67 19.98 0.0M
2022-04-06 20.43 20.60 20.22 20.25 0.0M
2022-04-05 20.75 20.76 20.42 20.47 0.0M
2022-04-04 20.85 20.85 20.68 20.76 0.0M
2022-04-01 20.87 20.87 20.80 20.80 0.1M
2022-03-31 20.70 20.87 20.70 20.85 0.0M
2022-03-30 20.87 20.87 20.71 20.86 0.1M
2022-03-29 20.80 20.90 20.80 20.80 0.1M
2022-03-28 20.95 20.95 20.65 20.65 0.0M
2022-03-25 21.00 21.00 20.80 20.80 0.0M
2022-03-24 21.05 21.09 20.81 20.99 0.0M
2022-03-23 21.10 21.16 21.00 21.05 0.1M
2022-03-22 21.09 21.10 20.97 21.06 0.0M
2022-03-21 21.10 21.10 20.93 20.93 0.0M
2022-03-18 20.90 21.19 20.90 21.10 0.0M
2022-03-17 20.43 20.97 20.43 20.88 0.0M
2022-03-16 20.39 20.62 20.39 20.61 0.0M
2022-03-15 20.55 20.66 20.55 20.57 0.1M
2022-03-14 20.55 20.59 20.55 20.56 0.0M
2022-03-11 20.50 20.55 20.42 20.50 0.1M
2022-03-10 20.56 20.56 20.38 20.40 0.0M
2022-03-09 20.40 20.46 20.40 20.40 0.0M
2022-03-08 20.50 20.50 20.20 20.30 0.0M
2022-03-07 20.92 20.92 20.52 20.61 0.0M
2022-03-04 20.99 21.01 20.80 20.96 0.0M
2022-03-03 21.10 21.10 21.08 21.08 0.0M
2022-03-02 21.10 21.20 21.00 21.10 0.0M
2022-03-01 21.09 21.22 20.90 21.09 0.0M
2022-02-28 21.07 21.09 20.96 21.09 0.0M
2022-02-25 20.90 21.10 20.85 21.09 0.1M
2022-02-24 20.76 20.90 20.75 20.90 0.0M
2022-02-23 21.16 21.35 20.98 20.98 0.0M
2022-02-22 21.12 21.15 21.09 21.13 0.0M
2022-02-18 21.15 21.25 21.09 21.13 0.0M
2022-02-17 21.15 21.15 21.10 21.14 0.0M
2022-02-16 21.21 21.35 21.20 21.35 0.0M
2022-02-15 21.50 21.50 21.25 21.25 0.1M
2022-02-14 21.56 21.56 21.51 21.51 0.0M
2022-02-11 21.79 21.84 21.65 21.77 0.0M
2022-02-10 21.93 21.93 21.85 21.85 0.0M
2022-02-09 21.84 21.90 21.78 21.90 0.0M
2022-02-08 21.80 22.00 21.80 21.94 0.0M
2022-02-07 22.00 22.00 21.75 21.84 0.0M
2022-02-04 21.90 21.99 21.84 21.97 0.0M
2022-02-03 21.90 21.99 21.75 21.89 0.0M
2022-02-02 21.93 21.98 21.93 21.94 0.0M
2022-02-01 21.90 21.97 21.67 21.95 0.0M
2022-01-31 21.88 21.97 21.81 21.91 0.0M
2022-01-28 21.68 21.91 21.60 21.87 0.0M
2022-01-27 21.80 21.80 21.64 21.71 0.0M
2022-01-26 21.75 21.84 21.75 21.83 0.0M
2022-01-25 21.70 21.75 21.60 21.72 0.0M
2022-01-24 21.79 21.79 21.50 21.70 0.0M
2022-01-21 22.19 22.20 21.79 21.79 0.0M
2022-01-20 22.08 22.21 22.08 22.20 0.0M
2022-01-19 22.09 22.19 22.09 22.10 0.0M
2022-01-18 22.10 22.15 22.02 22.15 0.0M
2022-01-17 22.09 22.21 22.08 22.14 0.0M
2022-01-14 22.16 22.26 22.12 22.12 0.0M
2022-01-13 21.91 22.25 21.91 22.25 0.0M
2022-01-12 22.00 22.04 21.96 21.98 0.0M
2022-01-11 22.03 22.09 21.91 22.09 0.0M
2022-01-10 21.85 21.95 21.85 21.91 0.0M
2022-01-07 21.80 21.99 21.70 21.87 0.1M
2022-01-06 21.75 21.85 21.61 21.76 0.0M
2022-01-05 21.50 21.78 21.50 21.78 0.0M
2022-01-04 21.64 21.64 21.47 21.55 0.0M