Enbridge Inc. ENB
TSX · Kanada · Endüstriyel Hizmetler
CAD 66,15-0,06 (-%0,09)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 66,15 | -%0,09 | CAD 66,23 | CAD 66,55 | CAD 66,06 | 4,43M |
| 2026-09-29 | CAD 66,21 | -%0,56 | CAD 66,41 | CAD 66,47 | CAD 65,79 | 3,59M |
| 2026-09-28 | CAD 66,58 | +%0,68 | CAD 66,64 | CAD 66,84 | CAD 65,98 | 6,35M |
| 2026-09-25 | CAD 66,13 | -%1,28 | CAD 66,85 | CAD 67,02 | CAD 65,76 |
| 6,58M |
| 2026-09-24 | CAD 66,99 | -%0,71 | CAD 67,75 | CAD 67,85 | CAD 66,92 | 4,35M |
| 2026-09-23 | CAD 67,47 | %0,00 | CAD 67,50 | CAD 67,97 | CAD 67,42 | 5,76M |
| 2026-09-22 | CAD 67,47 | -%0,33 | CAD 67,50 | CAD 68,20 | CAD 67,14 | 3,31M |
| 2026-09-21 | CAD 67,69 | -%0,66 | CAD 68,00 | CAD 68,42 | CAD 67,65 | 8,16M |
| 2026-09-18 | CAD 68,14 | -%0,06 | CAD 68,24 | CAD 68,53 | CAD 67,96 | 14,89M |
| 2026-09-17 | CAD 68,18 | +%0,71 | CAD 67,60 | CAD 68,40 | CAD 67,50 | 3,56M |
| 2026-09-16 | CAD 67,70 | +%0,45 | CAD 67,45 | CAD 68,07 | CAD 67,27 | 10,72M |
| 2026-09-15 | CAD 67,40 | +%0,55 | CAD 67,85 | CAD 68,21 | CAD 67,13 | 4,88M |
| 2026-09-14 | CAD 67,03 | +%1,21 | CAD 66,75 | CAD 67,70 | CAD 66,69 | 12,48M |
| 2026-09-11 | CAD 66,23 | -%0,76 | CAD 67,00 | CAD 67,19 | CAD 66,06 | 11,71M |
| 2026-09-10 | CAD 66,74 | -%3,67 | CAD 66,76 | CAD 67,20 | CAD 66,52 | 20,66M |
| 2026-09-09 | CAD 69,28 | -%0,59 | CAD 69,87 | CAD 70,01 | CAD 68,83 | 12,23M |
| 2026-09-08 | CAD 69,69 | +%0,53 | CAD 69,32 | CAD 69,86 | CAD 68,78 | 10,99M |
| 2026-09-04 | CAD 69,32 | -%0,55 | CAD 69,51 | CAD 69,66 | CAD 69,05 | 9,89M |
| 2026-09-03 | CAD 69,70 | %0,00 | CAD 69,65 | CAD 70,09 | CAD 69,35 | 8,25M |
| 2026-09-02 | CAD 69,70 | -%1,19 | CAD 70,45 | CAD 70,54 | CAD 69,42 | 10,31M |
| 2026-09-01 | CAD 70,54 | +%0,46 | CAD 70,21 | CAD 70,83 | CAD 69,60 | 9,92M |
| 2026-08-31 | CAD 70,22 | +%0,66 | CAD 69,50 | CAD 70,23 | CAD 69,20 | 10,78M |
| 2026-08-28 | CAD 69,76 | +%0,69 | CAD 69,75 | CAD 70,25 | CAD 69,41 | 7,22M |
| 2026-08-27 | CAD 69,28 | -%0,74 | CAD 69,88 | CAD 69,95 | CAD 68,90 | 6,48M |
| 2026-08-26 | CAD 69,80 | +%1,41 | CAD 68,92 | CAD 70,23 | CAD 68,80 | 5,68M |
| 2026-08-25 | CAD 68,83 | -%0,76 | CAD 68,95 | CAD 69,37 | CAD 68,76 | 8,39M |
| 2026-08-24 | CAD 69,36 | -%0,26 | CAD 69,45 | CAD 69,80 | CAD 68,71 | 8,02M |
| 2026-08-21 | CAD 69,54 | -%1,32 | CAD 70,39 | CAD 70,91 | CAD 69,12 | 11,25M |
| 2026-08-20 | CAD 70,47 | +%1,41 | CAD 69,51 | CAD 71,53 | CAD 69,41 | 12,93M |
| 2026-08-19 | CAD 69,49 | -%2,69 | CAD 70,96 | CAD 71,48 | CAD 69,03 | 14,71M |
| 2026-08-18 | CAD 71,41 | +%1,69 | CAD 70,98 | CAD 71,59 | CAD 70,83 | 14,95M |
| 2026-08-17 | CAD 70,22 | -%0,55 | CAD 71,06 | CAD 71,06 | CAD 70,18 | 8,95M |
| 2026-08-14 | CAD 70,61 | -%1,20 | CAD 70,42 | CAD 70,80 | CAD 70,08 | 12,94M |
| 2026-08-13 | CAD 71,47 | -%0,38 | CAD 71,60 | CAD 71,95 | CAD 71,41 | 12,45M |
| 2026-08-12 | CAD 71,74 | -%0,15 | CAD 71,76 | CAD 72,22 | CAD 71,50 | 16,79M |
| 2026-08-11 | CAD 71,85 | +%0,20 | CAD 72,03 | CAD 72,49 | CAD 71,61 | 30,51M |
| 2026-08-10 | CAD 71,71 | +%0,22 | CAD 72,48 | CAD 72,48 | CAD 71,00 | 16,34M |
| 2026-08-07 | CAD 71,55 | -%1,17 | CAD 72,00 | CAD 72,36 | CAD 71,31 | 13,15M |
| 2026-08-06 | CAD 72,40 | -%0,43 | CAD 73,41 | CAD 73,46 | CAD 72,04 | 13,08M |
| 2026-08-05 | CAD 72,71 | -%3,17 | CAD 74,90 | CAD 75,05 | CAD 72,60 | 13,99M |
| 2026-08-04 | CAD 75,09 | -%1,56 | CAD 76,21 | CAD 76,27 | CAD 74,34 | 13,14M |
| 2026-07-31 | CAD 76,28 | -%1,80 | CAD 77,66 | CAD 77,91 | CAD 76,21 | 6,03M |
| 2026-07-30 | CAD 77,68 | +%0,15 | CAD 77,33 | CAD 77,91 | CAD 76,93 | 7,73M |
| 2026-07-29 | CAD 77,56 | -%0,60 | CAD 78,61 | CAD 78,68 | CAD 77,15 | 6,78M |
| 2026-07-28 | CAD 78,03 | -%0,22 | CAD 78,42 | CAD 78,84 | CAD 77,77 | 4,76M |
| 2026-07-27 | CAD 78,20 | -%2,51 | CAD 79,75 | CAD 79,83 | CAD 78,15 | 5,56M |
| 2026-07-24 | CAD 80,21 | +%0,98 | CAD 79,58 | CAD 80,30 | CAD 79,58 | 6,77M |
| 2026-07-23 | CAD 79,43 | +%0,18 | CAD 79,32 | CAD 79,71 | CAD 78,92 | 3,08M |
| 2026-07-22 | CAD 79,29 | +%1,29 | CAD 78,65 | CAD 79,46 | CAD 78,63 | 4,19M |
| 2026-07-21 | CAD 78,28 | -%0,10 | CAD 78,46 | CAD 78,75 | CAD 77,41 | 5,77M |
| 2026-07-20 | CAD 78,36 | -%1,33 | CAD 79,43 | CAD 80,11 | CAD 78,34 | 6,16M |
| 2026-07-17 | CAD 79,42 | +%0,08 | CAD 79,80 | CAD 80,01 | CAD 78,94 | 3,24M |
| 2026-07-16 | CAD 79,36 | +%0,56 | CAD 78,79 | CAD 79,45 | CAD 78,62 | 3,15M |
| 2026-07-15 | CAD 78,92 | +%0,28 | CAD 78,68 | CAD 79,59 | CAD 78,63 | 3,52M |
| 2026-07-14 | CAD 78,70 | +%0,94 | CAD 77,80 | CAD 78,80 | CAD 77,80 | 2,81M |
| 2026-07-13 | CAD 77,97 | +%0,81 | CAD 78,00 | CAD 78,24 | CAD 77,44 | 2,42M |
| 2026-07-10 | CAD 77,34 | +%0,01 | CAD 77,44 | CAD 77,68 | CAD 76,80 | 3,73M |
| 2026-07-09 | CAD 77,33 | -%0,91 | CAD 77,98 | CAD 78,33 | CAD 77,32 | 5,10M |
| 2026-07-08 | CAD 78,04 | -%0,09 | CAD 78,50 | CAD 78,56 | CAD 77,65 | 3,53M |
| 2026-07-07 | CAD 78,11 | +%2,90 | CAD 76,23 | CAD 78,57 | CAD 76,23 | 3,97M |
| 2026-07-06 | CAD 75,91 | -%1,03 | CAD 76,76 | CAD 77,62 | CAD 75,88 | 7,35M |
| 2026-07-03 | CAD 76,70 | -%0,03 | CAD 76,74 | CAD 77,03 | CAD 76,50 | 1,09M |
| 2026-07-02 | CAD 76,72 | -%0,25 | CAD 76,13 | CAD 76,73 | CAD 75,51 | 4,57M |
| 2026-06-30 | CAD 76,91 | -%2,18 | CAD 78,72 | CAD 79,00 | CAD 76,88 | 5,95M |
| 2026-06-29 | CAD 78,62 | -%1,47 | CAD 79,87 | CAD 79,95 | CAD 78,42 | 5,10M |
| 2026-06-26 | CAD 79,79 | +%0,08 | CAD 79,66 | CAD 79,90 | CAD 79,10 | 3,70M |
| 2026-06-25 | CAD 79,73 | +%1,18 | CAD 78,76 | CAD 80,03 | CAD 78,65 | 2,64M |
| 2026-06-24 | CAD 78,80 | -%0,54 | CAD 78,83 | CAD 79,02 | CAD 78,04 | 2,90M |
| 2026-06-23 | CAD 79,23 | +%2,00 | CAD 77,61 | CAD 79,23 | CAD 77,45 | 4,43M |
| 2026-06-22 | CAD 77,68 | +%0,27 | CAD 77,66 | CAD 77,96 | CAD 77,05 | 3,33M |
| 2026-06-19 | CAD 77,47 | +%0,47 | CAD 76,99 | CAD 77,99 | CAD 76,99 | 7,67M |
| 2026-06-18 | CAD 77,11 | +%0,27 | CAD 76,51 | CAD 77,25 | CAD 75,86 | 4,16M |
| 2026-06-17 | CAD 76,90 | -%1,32 | CAD 77,99 | CAD 78,14 | CAD 76,74 | 7,55M |
| 2026-06-16 | CAD 77,93 | -%0,57 | CAD 78,20 | CAD 78,68 | CAD 77,67 | 4,62M |
| 2026-06-15 | CAD 78,38 | -%0,76 | CAD 78,15 | CAD 78,49 | CAD 77,53 | 11,00M |
| 2026-06-12 | CAD 78,98 | +%0,13 | CAD 78,65 | CAD 79,65 | CAD 78,65 | 4,63M |
| 2026-06-11 | CAD 78,88 | +%0,04 | CAD 79,25 | CAD 79,75 | CAD 78,80 | 9,19M |
| 2026-06-10 | CAD 78,85 | +%1,72 | CAD 77,74 | CAD 78,91 | CAD 77,51 | 6,84M |
| 2026-06-09 | CAD 77,52 | +%0,38 | CAD 77,05 | CAD 77,61 | CAD 76,54 | 9,74M |
| 2026-06-08 | CAD 77,23 | -%1,67 | CAD 78,41 | CAD 79,00 | CAD 77,20 | 10,51M |
| 2026-06-05 | CAD 78,54 | -%0,37 | CAD 79,05 | CAD 79,38 | CAD 78,49 | 8,77M |
| 2026-06-04 | CAD 78,83 | +%1,61 | CAD 77,96 | CAD 79,09 | CAD 77,70 | 11,47M |
| 2026-06-03 | CAD 77,58 | -%0,49 | CAD 78,39 | CAD 79,16 | CAD 77,56 | 8,50M |
| 2026-06-02 | CAD 77,96 | +%2,47 | CAD 76,51 | CAD 78,07 | CAD 76,51 | 5,72M |
| 2026-06-01 | CAD 76,08 | +%0,58 | CAD 75,61 | CAD 76,60 | CAD 75,58 | 8,84M |
| 2026-05-29 | CAD 75,64 | -%1,23 | CAD 76,22 | CAD 76,89 | CAD 75,37 | 16,49M |
| 2026-05-28 | CAD 76,58 | -%1,49 | CAD 78,03 | CAD 78,18 | CAD 76,46 | 8,03M |
| 2026-05-27 | CAD 77,74 | -%1,30 | CAD 78,22 | CAD 78,52 | CAD 77,58 | 12,56M |
| 2026-05-26 | CAD 78,76 | -%1,22 | CAD 79,60 | CAD 79,73 | CAD 78,35 | 14,45M |
| 2026-05-25 | CAD 79,73 | -%0,57 | CAD 79,70 | CAD 80,10 | CAD 79,33 | 1,52M |