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
2023-12-29 20.60 20.65 20.56 20.65 0.0M
2023-12-28 20.93 20.93 20.93 20.93 0.0M
2023-12-27 20.32 20.75 20.32 20.51 0.0M
2023-12-22 20.51 20.65 20.40 20.53 0.0M
2023-12-21 20.60 20.65 20.51 20.59 0.0M
2023-12-20 20.75 20.75 20.56 20.56 0.0M
2023-12-19 20.50 20.84 20.45 20.66 0.0M
2023-12-18 20.48 20.98 20.30 20.44 0.0M
2023-12-15 20.50 20.57 20.31 20.40 0.0M
2023-12-14 20.03 20.69 20.03 20.69 0.0M
2023-12-13 19.90 20.22 19.76 20.09 0.1M
2023-12-12 19.86 19.95 19.81 19.81 0.0M
2023-12-11 19.91 20.00 19.80 19.91 0.0M
2023-12-08 19.80 20.00 19.60 20.00 0.0M
2023-12-07 19.64 19.70 19.58 19.62 0.0M
2023-12-06 19.72 19.85 19.61 19.78 0.0M
2023-12-05 19.58 19.84 19.58 19.73 0.0M
2023-12-04 19.69 19.80 19.65 19.65 0.0M
2023-12-01 19.50 19.66 19.47 19.66 0.0M
2023-11-30 19.35 19.55 19.35 19.54 0.0M
2023-11-29 19.35 19.42 19.32 19.40 0.0M
2023-11-28 19.30 19.46 19.30 19.31 0.0M
2023-11-27 19.46 19.50 19.22 19.22 0.0M
2023-11-24 19.41 19.47 19.25 19.46 0.0M
2023-11-23 19.26 19.40 19.25 19.34 0.0M
2023-11-22 19.00 19.31 18.93 19.23 0.1M
2023-11-21 18.94 18.95 18.82 18.87 0.0M
2023-11-20 18.92 18.93 18.80 18.93 0.0M
2023-11-17 18.83 18.87 18.72 18.87 0.0M
2023-11-16 18.65 18.87 18.60 18.64 0.0M
2023-11-15 18.76 18.77 18.62 18.62 0.0M
2023-11-14 18.73 18.75 18.64 18.75 0.1M
2023-11-13 18.85 18.90 18.67 18.84 0.0M
2023-11-10 18.62 18.85 18.62 18.85 0.0M
2023-11-09 18.89 18.94 18.60 18.65 0.0M
2023-11-08 18.75 18.95 18.75 18.95 0.0M
2023-11-07 18.75 18.88 18.75 18.75 0.0M
2023-11-06 18.85 18.96 18.76 18.76 0.0M
2023-11-03 18.86 18.90 18.71 18.85 0.0M
2023-11-02 18.25 18.64 18.25 18.61 0.1M
2023-11-01 18.18 18.18 18.01 18.01 0.0M
2023-10-31 17.95 18.19 17.91 18.19 0.0M
2023-10-30 17.85 17.95 17.80 17.88 0.0M
2023-10-27 17.80 17.94 17.80 17.85 0.0M
2023-10-26 17.90 17.96 17.68 17.73 0.0M
2023-10-25 17.90 17.99 17.82 17.88 0.0M
2023-10-24 17.97 17.97 17.89 17.95 0.0M
2023-10-23 18.10 18.10 17.82 17.92 0.0M
2023-10-20 17.91 18.14 17.88 18.14 0.0M
2023-10-19 18.12 18.21 17.90 17.90 0.0M
2023-10-18 18.18 18.30 17.99 18.10 0.0M
2023-10-17 18.25 18.35 18.20 18.35 0.0M
2023-10-16 18.26 18.35 18.25 18.25 0.0M
2023-10-13 18.25 18.35 18.21 18.24 0.0M
2023-10-12 18.22 18.29 18.16 18.26 0.0M
2023-10-11 18.26 18.27 18.18 18.27 0.1M
2023-10-10 18.11 18.28 18.07 18.21 0.0M
2023-10-06 18.22 18.30 18.01 18.08 0.0M
2023-10-05 18.22 18.26 18.00 18.14 0.0M
2023-10-04 18.24 18.28 18.13 18.22 0.0M
2023-10-03 18.33 18.33 18.15 18.28 0.0M
2023-10-02 18.30 18.32 18.27 18.29 0.0M
2023-09-29 18.25 18.52 18.20 18.20 0.0M
2023-09-28 18.09 18.36 18.09 18.25 0.0M
2023-09-27 18.00 18.10 17.91 17.95 0.0M
2023-09-26 18.05 18.11 17.96 17.96 0.0M
2023-09-25 17.91 18.02 17.90 17.96 0.0M
2023-09-22 18.00 18.00 17.75 17.78 0.0M
2023-09-21 17.78 17.83 17.71 17.80 0.0M
2023-09-20 17.70 17.76 17.65 17.71 0.0M
2023-09-19 17.70 17.75 17.66 17.67 0.0M
2023-09-18 17.62 17.80 17.55 17.66 0.0M
2023-09-15 17.74 17.75 17.63 17.72 0.0M
2023-09-14 17.68 17.79 17.62 17.74 0.0M
2023-09-13 17.70 17.78 17.63 17.65 0.0M
2023-09-12 17.65 17.77 17.60 17.77 0.0M
2023-09-11 17.60 17.65 17.59 17.65 0.0M
2023-09-08 17.64 17.66 17.58 17.58 0.0M
2023-09-07 17.81 17.81 17.65 17.65 0.0M
2023-09-06 17.95 17.95 17.75 17.83 0.0M
2023-09-05 17.90 17.97 17.83 17.96 0.0M
2023-09-01 17.90 17.90 17.78 17.86 0.0M
2023-08-31 18.00 18.01 17.81 17.81 0.0M
2023-08-30 17.89 17.95 17.89 17.95 0.0M
2023-08-29 17.97 18.03 17.83 17.91 0.0M
2023-08-28 18.00 18.03 17.90 18.02 0.0M
2023-08-25 17.98 17.98 17.80 17.81 0.0M
2023-08-24 17.85 17.95 17.77 17.80 0.0M
2023-08-23 18.02 18.04 17.75 17.75 0.0M
2023-08-22 18.14 18.14 18.00 18.00 0.0M
2023-08-21 18.15 18.38 18.15 18.15 0.0M
2023-08-18 18.24 18.38 18.20 18.20 0.0M
2023-08-17 18.30 18.40 18.23 18.24 0.0M
2023-08-16 18.45 18.46 18.30 18.30 0.0M
2023-08-15 18.46 18.56 18.32 18.32 0.0M
2023-08-14 18.72 18.72 18.50 18.50 0.0M
2023-08-11 18.97 19.03 18.78 19.03 0.0M
2023-08-10 18.65 18.85 18.65 18.80 0.0M
2023-08-09 18.76 18.81 18.70 18.70 0.0M
2023-08-08 18.90 18.91 18.71 18.75 0.0M
2023-08-04 18.65 18.86 18.60 18.80 0.0M
2023-08-03 18.55 18.69 18.55 18.55 0.0M
2023-08-02 18.39 18.61 18.39 18.55 0.0M
2023-08-01 18.18 18.40 18.15 18.38 0.0M
2023-07-31 18.16 18.18 18.11 18.18 0.0M
2023-07-28 18.14 18.14 18.07 18.14 0.0M
2023-07-27 18.13 18.14 17.99 18.01 0.0M
2023-07-26 17.92 18.05 17.92 18.00 0.0M
2023-07-25 17.92 17.93 17.90 17.91 0.0M
2023-07-24 17.89 17.95 17.86 17.91 0.0M
2023-07-21 17.84 17.95 17.84 17.86 0.0M
2023-07-20 17.70 17.90 17.70 17.90 0.0M
2023-07-19 17.65 17.72 17.61 17.72 0.0M
2023-07-18 17.61 17.65 17.58 17.65 0.0M
2023-07-17 17.66 17.70 17.59 17.70 0.0M
2023-07-14 17.65 17.75 17.65 17.75 0.0M
2023-07-13 17.60 17.74 17.54 17.74 0.0M
2023-07-12 17.69 17.70 17.58 17.60 0.0M
2023-07-11 17.61 17.75 17.61 17.70 0.0M
2023-07-10 17.75 17.79 17.53 17.70 0.0M
2023-07-07 17.75 17.80 17.70 17.80 0.0M
2023-07-06 17.70 17.74 17.66 17.66 0.0M
2023-07-05 17.78 17.80 17.75 17.75 0.0M
2023-07-04 17.75 17.86 17.75 17.77 0.0M
2023-06-30 17.55 17.74 17.54 17.74 0.0M
2023-06-29 17.53 17.64 17.53 17.60 0.0M
2023-06-28 17.61 17.65 17.57 17.62 0.0M
2023-06-27 17.69 17.69 17.60 17.69 0.0M
2023-06-26 17.69 17.69 17.61 17.69 0.0M
2023-06-23 17.69 17.69 17.69 17.69 0.0M
2023-06-22 17.65 17.66 17.60 17.60 0.0M
2023-06-21 17.75 17.75 17.69 17.69 0.0M
2023-06-20 17.75 17.75 17.66 17.68 0.0M
2023-06-19 17.71 17.72 17.70 17.70 0.0M
2023-06-16 17.89 17.89 17.75 17.75 0.0M
2023-06-15 17.94 17.94 17.85 17.85 0.0M
2023-06-14 17.91 18.09 17.91 17.91 0.0M
2023-06-13 17.76 17.97 17.70 17.97 0.0M
2023-06-12 17.64 17.85 17.52 17.78 0.0M
2023-06-09 17.75 17.86 17.58 17.58 0.0M
2023-06-08 17.60 17.75 17.60 17.75 0.0M
2023-06-07 17.35 17.66 17.35 17.66 0.0M
2023-06-06 17.40 17.45 17.40 17.41 0.0M
2023-06-05 17.13 17.35 17.13 17.33 0.0M
2023-06-02 17.25 17.47 17.22 17.35 0.0M
2023-06-01 17.15 17.15 17.15 17.15 0.0M
2023-05-31 17.12 17.25 17.12 17.25 0.0M
2023-05-30 16.90 17.10 16.86 17.10 0.0M
2023-05-29 16.70 16.94 16.66 16.94 0.0M
2023-05-26 16.71 16.74 16.65 16.66 0.0M
2023-05-25 16.86 16.90 16.71 16.72 0.0M
2023-05-24 16.91 16.91 16.80 16.80 0.0M
2023-05-23 17.00 17.05 16.90 16.91 0.0M
2023-05-19 17.01 17.01 16.92 17.00 0.0M
2023-05-18 16.95 17.00 16.91 17.00 0.0M
2023-05-17 17.00 17.01 16.82 16.95 0.0M
2023-05-16 17.01 17.19 16.88 16.95 0.0M
2023-05-15 17.08 17.08 16.80 16.91 0.0M
2023-05-12 17.30 17.30 17.15 17.20 0.0M
2023-05-11 17.55 17.60 17.30 17.58 0.0M
2023-05-10 17.78 17.78 17.40 17.49 0.0M
2023-05-09 17.55 17.59 17.46 17.59 0.0M
2023-05-08 17.60 17.60 17.60 17.60 0.0M
2023-05-05 17.50 17.66 17.50 17.60 0.0M
2023-05-04 17.60 17.60 17.41 17.46 0.0M
2023-05-03 17.50 17.68 17.26 17.68 0.0M
2023-05-02 17.45 17.55 17.40 17.40 0.0M
2023-05-01 17.55 17.58 17.41 17.41 0.0M
2023-04-28 17.60 17.61 17.45 17.50 0.0M
2023-04-27 17.32 17.55 17.32 17.52 0.0M
2023-04-26 17.55 17.60 17.36 17.45 0.0M
2023-04-25 17.61 17.75 17.46 17.55 0.0M
2023-04-24 17.75 17.83 17.65 17.67 0.0M
2023-04-21 17.60 17.85 17.60 17.85 0.0M
2023-04-20 17.60 17.61 17.50 17.55 0.0M
2023-04-19 17.50 17.75 17.50 17.54 0.0M
2023-04-18 17.44 17.59 17.44 17.51 0.0M
2023-04-17 17.40 17.59 17.40 17.50 0.0M
2023-04-14 17.40 17.46 17.36 17.38 0.0M
2023-04-13 17.32 17.46 17.25 17.36 0.0M
2023-04-12 17.27 17.48 17.23 17.41 0.0M
2023-04-11 17.20 17.32 17.15 17.31 0.0M
2023-04-10 17.39 17.39 17.18 17.18 0.0M
2023-04-06 17.25 17.30 17.17 17.30 0.0M
2023-04-05 17.26 17.31 17.26 17.27 0.0M
2023-04-04 17.40 17.40 17.31 17.31 0.0M
2023-04-03 17.42 17.46 17.36 17.36 0.0M
2023-03-31 17.29 17.39 17.28 17.39 0.0M
2023-03-30 17.29 17.40 17.25 17.40 0.0M
2023-03-29 17.39 17.39 17.20 17.35 0.0M
2023-03-28 17.45 17.45 17.25 17.33 0.0M
2023-03-27 17.22 17.40 17.22 17.35 0.0M
2023-03-24 17.56 17.56 17.03 17.40 0.0M
2023-03-23 17.50 17.60 17.50 17.50 0.0M
2023-03-22 17.52 17.59 17.42 17.42 0.0M
2023-03-21 17.45 17.56 17.42 17.56 0.0M
2023-03-20 17.69 17.69 17.40 17.49 0.0M
2023-03-17 17.50 17.60 17.48 17.60 0.0M
2023-03-16 17.26 17.46 17.10 17.36 0.0M
2023-03-15 17.75 17.75 16.86 17.24 0.0M
2023-03-14 17.85 17.85 17.68 17.76 0.0M
2023-03-13 18.04 18.04 17.69 17.82 0.0M
2023-03-10 18.25 18.25 18.00 18.22 0.0M
2023-03-09 18.25 18.37 18.25 18.26 0.0M
2023-03-08 18.23 18.25 18.23 18.25 0.0M
2023-03-07 18.26 18.29 18.20 18.25 0.0M
2023-03-06 18.40 18.40 18.27 18.27 0.0M
2023-03-03 18.39 18.49 18.35 18.37 0.1M
2023-03-02 18.33 18.45 18.31 18.35 0.0M
2023-03-01 18.25 18.33 18.25 18.30 0.0M
2023-02-28 18.29 18.30 18.21 18.21 0.0M
2023-02-27 18.15 18.30 18.11 18.25 0.0M
2023-02-24 18.05 18.25 18.05 18.20 0.0M
2023-02-23 18.11 18.14 18.00 18.14 0.0M
2023-02-22 18.25 18.25 17.95 18.15 0.0M
2023-02-21 18.33 18.38 18.19 18.24 0.1M
2023-02-17 18.23 18.40 18.22 18.30 0.0M
2023-02-16 18.20 18.40 18.20 18.34 0.0M
2023-02-15 18.19 18.26 18.11 18.21 0.0M
2023-02-14 18.08 18.26 18.05 18.19 0.0M
2023-02-13 18.48 18.48 18.33 18.39 0.0M
2023-02-10 18.36 18.43 18.35 18.38 0.0M
2023-02-09 18.36 18.44 18.36 18.40 0.0M
2023-02-08 18.27 18.40 18.27 18.40 0.0M
2023-02-07 18.27 18.40 18.27 18.39 0.0M
2023-02-06 18.31 18.35 18.29 18.35 0.0M
2023-02-03 18.30 18.39 18.25 18.30 0.0M
2023-02-02 18.26 18.39 18.26 18.30 0.0M
2023-02-01 18.40 18.40 18.25 18.27 0.0M
2023-01-31 18.36 18.40 18.24 18.40 0.1M
2023-01-30 18.40 18.40 18.24 18.40 0.0M
2023-01-26 18.26 18.38 18.20 18.35 0.0M
2023-01-25 18.29 18.38 18.20 18.27 0.0M
2023-01-24 18.40 18.40 18.32 18.36 0.0M
2023-01-23 18.48 18.48 18.38 18.46 0.0M
2023-01-20 18.65 18.65 18.36 18.36 0.0M
2023-01-19 18.70 18.70 18.60 18.60 0.0M
2023-01-18 18.74 18.75 18.60 18.68 0.0M
2023-01-17 18.60 18.99 18.60 18.77 0.0M
2023-01-16 18.75 18.76 18.60 18.60 0.0M
2023-01-13 18.61 18.73 18.60 18.61 0.0M
2023-01-12 18.63 18.73 18.62 18.65 0.0M
2023-01-11 18.55 18.70 18.38 18.69 0.0M
2023-01-10 18.39 18.56 18.15 18.49 0.0M
2023-01-09 18.10 18.20 17.98 18.15 0.0M
2023-01-06 17.88 17.88 17.86 17.86 0.0M
2023-01-05 17.89 17.89 17.70 17.81 0.0M
2023-01-04 17.64 17.89 17.56 17.89 0.0M
2023-01-03 17.29 17.40 17.26 17.40 0.0M