Enbridge Pref 15 (ENB_pfg)

ENB_pfg
🏛️ Canadá →
21.75
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 19.00 19.33 18.98 19.18 0.0M
2021-12-30 18.56 19.30 18.56 19.30 0.0M
2021-12-29 18.22 18.51 18.22 18.51 0.0M
2021-12-24 18.49 18.49 18.49 18.49 0.0M
2021-12-23 18.10 18.49 18.10 18.49 0.0M
2021-12-22 18.25 18.25 18.09 18.09 0.0M
2021-12-21 18.09 18.30 18.09 18.30 0.0M
2021-12-20 18.26 18.26 18.05 18.05 0.0M
2021-12-17 18.00 18.25 18.00 18.25 0.0M
2021-12-16 18.19 18.25 18.01 18.18 0.1M
2021-12-15 18.25 18.38 18.24 18.30 0.0M
2021-12-14 18.50 18.50 18.25 18.47 0.0M
2021-12-13 18.60 18.60 18.39 18.39 0.0M
2021-12-10 18.61 18.61 18.60 18.60 0.0M
2021-12-09 18.60 18.68 18.57 18.68 0.0M
2021-12-08 18.58 18.70 18.58 18.70 0.0M
2021-12-07 18.51 18.77 18.51 18.76 0.0M
2021-12-06 18.56 18.70 18.51 18.63 0.0M
2021-12-03 18.77 18.77 18.63 18.64 0.0M
2021-12-02 18.84 18.84 18.59 18.76 0.0M
2021-12-01 18.95 19.00 18.85 18.85 0.0M
2021-11-30 18.85 18.85 18.85 18.85 0.0M
2021-11-29 19.09 19.22 18.88 19.13 0.0M
2021-11-26 19.14 19.18 19.01 19.01 0.0M
2021-11-25 19.20 19.25 19.20 19.22 0.0M
2021-11-24 19.36 19.36 19.27 19.27 0.0M
2021-11-23 19.39 19.40 19.34 19.35 0.0M
2021-11-22 19.37 19.37 19.35 19.35 0.0M
2021-11-19 19.37 19.44 19.34 19.34 0.0M
2021-11-18 19.40 19.40 19.37 19.37 0.0M
2021-11-17 19.41 19.41 19.41 19.41 0.0M
2021-11-16 19.68 19.68 19.56 19.60 0.0M
2021-11-15 19.68 19.74 19.68 19.74 0.0M
2021-11-12 19.80 19.80 19.80 19.80 0.0M
2021-11-11 19.91 20.06 19.91 20.06 0.0M
2021-11-10 20.00 20.00 20.00 20.00 0.0M
2021-11-09 20.00 20.06 20.00 20.00 0.0M
2021-11-08 20.05 20.05 20.00 20.00 0.0M
2021-11-05 20.00 20.00 20.00 20.00 0.0M
2021-11-04 20.18 20.18 19.96 19.96 0.0M
2021-11-03 20.23 20.30 20.22 20.24 0.0M
2021-11-02 20.37 20.37 20.22 20.22 0.0M
2021-11-01 20.09 20.38 20.09 20.30 0.0M
2021-10-29 20.10 20.38 20.10 20.38 0.0M
2021-10-28 20.08 20.09 20.05 20.07 0.0M
2021-10-27 19.84 20.07 19.84 20.07 0.0M
2021-10-26 19.80 19.80 19.80 19.80 0.0M
2021-10-25 19.80 19.85 19.80 19.80 0.0M
2021-10-22 19.75 19.86 19.75 19.80 0.0M
2021-10-21 19.71 19.80 19.70 19.80 0.0M
2021-10-20 19.75 19.80 19.73 19.73 0.0M
2021-10-19 19.70 19.85 19.70 19.85 0.0M
2021-10-18 19.49 19.71 19.49 19.71 0.0M
2021-10-15 19.10 19.69 19.10 19.69 0.0M
2021-10-14 19.01 19.08 19.00 19.08 0.0M
2021-10-13 18.90 19.00 18.90 19.00 0.0M
2021-10-12 18.75 18.87 18.75 18.80 0.0M
2021-10-08 18.62 18.75 18.62 18.75 0.0M
2021-10-07 18.62 18.70 18.62 18.69 0.0M
2021-10-06 18.60 18.60 18.60 18.60 0.0M
2021-10-05 18.49 18.73 18.49 18.70 0.0M
2021-10-04 18.28 18.50 18.28 18.50 0.0M
2021-10-01 18.22 18.49 18.22 18.49 0.0M
2021-09-30 18.26 18.26 18.08 18.20 0.0M
2021-09-29 17.61 18.26 17.61 18.26 0.1M
2021-09-28 17.60 17.70 17.60 17.66 0.0M
2021-09-24 17.50 17.62 17.50 17.60 0.1M
2021-09-22 17.37 17.37 17.37 17.37 0.0M
2021-09-21 17.34 17.50 17.34 17.50 0.0M
2021-09-20 17.51 17.55 17.50 17.50 0.0M
2021-09-17 17.51 17.60 17.51 17.60 0.0M
2021-09-16 17.69 17.69 17.60 17.63 0.0M
2021-09-15 17.57 17.65 17.57 17.65 0.0M
2021-09-14 17.58 17.82 17.56 17.82 0.0M
2021-09-13 17.66 17.66 17.64 17.64 0.0M
2021-09-10 17.65 17.65 17.65 17.65 0.0M
2021-09-09 17.76 17.76 17.66 17.66 0.0M
2021-09-08 17.66 17.76 17.66 17.66 0.0M
2021-09-07 17.45 17.75 17.45 17.74 0.0M
2021-09-03 17.61 17.62 17.37 17.61 0.0M
2021-09-01 17.75 17.75 17.75 17.75 0.0M
2021-08-31 17.85 17.86 17.85 17.85 0.0M
2021-08-30 17.89 17.91 17.88 17.90 0.0M
2021-08-27 17.85 17.93 17.85 17.92 0.0M
2021-08-26 17.76 17.82 17.75 17.82 0.0M
2021-08-25 17.77 17.82 17.69 17.82 0.0M
2021-08-24 17.66 17.76 17.66 17.76 0.0M
2021-08-23 17.47 17.66 17.47 17.66 0.0M
2021-08-20 17.47 17.47 17.47 17.47 0.0M
2021-08-19 17.70 17.70 17.57 17.57 0.0M
2021-08-18 17.80 17.80 17.70 17.70 0.0M
2021-08-17 17.72 17.81 17.71 17.81 0.0M
2021-08-16 17.68 17.68 17.68 17.68 0.0M
2021-08-13 17.66 17.87 17.66 17.87 0.0M
2021-08-12 17.76 17.76 17.71 17.71 0.0M
2021-08-11 17.80 17.88 17.75 17.88 0.0M
2021-08-10 17.81 17.84 17.81 17.81 0.0M
2021-08-09 17.70 17.75 17.70 17.75 0.0M
2021-08-06 17.48 17.75 17.48 17.75 0.0M
2021-08-04 17.65 17.80 17.65 17.72 0.0M
2021-08-03 17.90 18.04 17.80 18.04 0.0M
2021-07-30 18.00 18.00 17.95 18.00 0.0M
2021-07-29 17.95 18.06 17.95 18.02 0.0M
2021-07-28 17.60 17.99 17.60 17.99 0.0M
2021-07-27 17.55 17.55 17.49 17.49 0.0M
2021-07-26 17.70 18.00 17.70 17.71 0.0M
2021-07-23 17.54 17.68 17.50 17.68 0.0M
2021-07-22 17.64 17.64 17.55 17.55 0.0M
2021-07-21 17.55 17.64 17.53 17.64 0.0M
2021-07-20 17.46 17.55 17.46 17.55 0.0M
2021-07-19 17.75 17.75 17.46 17.50 0.0M
2021-07-16 17.88 17.95 17.82 17.82 0.0M
2021-07-15 17.86 17.96 17.86 17.87 0.0M
2021-07-14 17.86 17.93 17.86 17.90 0.0M
2021-07-13 17.86 17.93 17.86 17.93 0.0M
2021-07-12 17.86 17.93 17.81 17.86 0.0M
2021-07-09 17.81 17.97 17.81 17.97 0.0M
2021-07-08 17.92 17.92 17.85 17.85 0.0M
2021-07-07 17.91 18.03 17.91 17.98 0.0M
2021-07-06 17.95 17.95 17.90 17.93 0.0M
2021-07-05 17.94 17.95 17.85 17.95 0.0M
2021-07-02 17.77 17.94 17.77 17.94 0.0M
2021-06-30 17.89 17.90 17.88 17.90 0.0M
2021-06-29 17.92 18.00 17.92 17.98 0.0M
2021-06-28 17.88 17.88 17.88 17.88 0.0M
2021-06-25 17.92 17.92 17.80 17.88 0.0M
2021-06-24 18.08 18.08 17.92 17.92 0.0M
2021-06-23 17.95 18.00 17.90 18.00 0.0M
2021-06-22 17.87 17.87 17.86 17.86 0.0M
2021-06-21 17.68 17.86 17.68 17.86 0.0M
2021-06-18 17.97 17.97 17.84 17.84 0.0M
2021-06-17 17.96 18.00 17.86 17.88 0.0M
2021-06-16 18.01 18.01 17.95 17.95 0.0M
2021-06-15 18.25 18.25 18.13 18.19 0.0M
2021-06-14 18.46 18.46 18.19 18.25 0.0M
2021-06-11 18.34 18.34 18.34 18.34 0.0M
2021-06-10 18.50 18.50 18.25 18.29 0.0M
2021-06-09 18.62 18.62 18.50 18.53 0.0M
2021-06-08 18.71 18.71 18.54 18.64 0.0M
2021-06-07 18.97 18.97 18.77 18.77 0.0M
2021-06-04 18.77 18.80 18.65 18.80 0.0M
2021-06-03 18.80 18.80 18.72 18.77 0.0M
2021-06-02 18.50 18.75 18.50 18.74 0.0M
2021-06-01 18.39 18.50 18.39 18.44 0.1M
2021-05-31 18.20 18.32 18.20 18.32 0.0M
2021-05-28 18.10 18.16 18.10 18.15 0.0M
2021-05-27 17.94 18.10 17.92 18.07 0.0M
2021-05-26 17.60 17.94 17.60 17.94 0.0M
2021-05-25 17.67 17.77 17.65 17.65 0.0M
2021-05-21 17.65 17.65 17.54 17.64 0.0M
2021-05-20 17.64 17.64 17.50 17.56 0.0M
2021-05-18 17.57 17.60 17.57 17.60 0.0M
2021-05-17 17.50 17.66 17.50 17.66 0.0M
2021-05-14 17.47 17.47 17.47 17.47 0.0M
2021-05-13 17.35 17.49 17.35 17.47 0.0M
2021-05-12 17.50 17.56 17.50 17.56 0.0M
2021-05-11 17.71 17.71 17.56 17.60 0.0M
2021-05-10 17.62 17.74 17.55 17.73 0.0M
2021-05-07 17.48 17.64 17.48 17.62 0.0M
2021-05-06 17.45 17.50 17.43 17.45 0.0M
2021-05-05 17.37 17.47 17.37 17.47 0.0M
2021-05-04 17.13 17.40 17.13 17.30 0.0M
2021-05-03 16.89 17.15 16.89 17.15 0.0M
2021-04-30 16.94 16.94 16.72 16.93 0.0M
2021-04-29 16.72 16.95 16.71 16.95 0.0M
2021-04-28 16.65 16.76 16.65 16.76 0.0M
2021-04-27 16.50 16.50 16.50 16.50 0.0M
2021-04-26 16.74 16.74 16.50 16.71 0.0M
2021-04-23 16.55 16.63 16.55 16.63 0.0M
2021-04-22 16.46 16.54 16.45 16.54 0.1M
2021-04-21 16.50 16.50 16.42 16.48 0.1M
2021-04-20 16.51 16.51 16.35 16.38 0.0M
2021-04-19 16.53 16.53 16.30 16.36 0.0M
2021-04-16 16.15 16.45 16.15 16.26 0.0M
2021-04-15 16.32 16.32 16.32 16.32 0.0M
2021-04-13 16.29 16.38 16.24 16.38 0.0M
2021-04-12 16.25 16.30 16.19 16.29 0.0M
2021-04-09 16.16 16.33 16.16 16.31 0.0M
2021-04-08 16.02 16.30 16.02 16.30 0.1M
2021-04-07 16.06 16.18 16.06 16.18 0.0M
2021-04-06 16.13 16.16 16.08 16.09 0.0M
2021-04-05 16.05 16.15 16.05 16.10 0.0M
2021-04-01 16.05 16.12 16.00 16.05 0.0M
2021-03-31 16.25 16.25 16.10 16.11 0.0M
2021-03-30 16.25 16.32 16.17 16.17 0.0M
2021-03-29 16.25 16.34 16.25 16.30 0.0M
2021-03-26 16.36 16.36 16.27 16.34 0.0M
2021-03-25 16.43 16.47 16.29 16.29 0.0M
2021-03-24 16.40 16.49 16.40 16.49 0.0M
2021-03-23 16.40 16.50 16.40 16.50 0.0M
2021-03-22 16.50 16.52 16.48 16.48 0.0M
2021-03-19 16.50 16.51 16.50 16.51 0.0M
2021-03-18 16.51 16.53 16.49 16.50 0.0M
2021-03-17 16.50 16.55 16.50 16.54 0.0M
2021-03-16 16.52 16.52 16.52 16.52 0.0M
2021-03-15 16.45 16.62 16.45 16.62 0.0M
2021-03-12 16.30 16.40 16.30 16.40 0.0M
2021-03-11 16.28 16.32 16.28 16.32 0.0M
2021-03-10 16.22 16.32 16.22 16.30 0.1M
2021-03-09 16.28 16.32 16.28 16.29 0.0M
2021-03-08 16.20 16.29 16.20 16.22 0.0M
2021-03-05 16.10 16.20 16.10 16.10 0.0M
2021-03-04 15.98 16.18 15.98 16.10 0.1M
2021-03-03 16.00 16.10 16.00 16.09 0.3M
2021-03-02 15.90 16.09 15.89 15.91 0.1M
2021-03-01 15.83 15.90 15.83 15.90 0.1M
2021-02-26 15.90 15.90 15.83 15.83 0.0M
2021-02-25 15.82 15.95 15.82 15.88 0.0M
2021-02-24 15.80 15.88 15.77 15.83 0.0M
2021-02-23 15.85 15.85 15.80 15.80 0.1M
2021-02-22 15.77 15.85 15.77 15.84 0.0M
2021-02-19 15.65 15.80 15.65 15.77 0.0M
2021-02-18 15.66 15.84 15.65 15.75 0.0M
2021-02-17 15.65 15.71 15.65 15.66 0.0M
2021-02-16 15.53 15.68 15.53 15.66 0.0M
2021-02-12 15.50 15.57 15.50 15.53 0.0M
2021-02-11 15.40 15.48 15.40 15.48 0.0M
2021-02-10 15.42 15.55 15.42 15.46 0.0M
2021-02-09 15.22 15.43 15.22 15.43 0.0M
2021-02-08 15.30 15.45 15.27 15.40 0.0M
2021-02-05 15.18 15.64 15.18 15.38 0.0M
2021-02-04 15.00 15.00 15.00 15.00 0.0M
2021-02-03 14.70 14.90 14.70 14.90 0.0M
2021-02-02 14.65 14.83 14.60 14.82 0.0M
2021-02-01 14.50 14.56 14.50 14.56 0.0M
2021-01-29 14.30 14.60 14.30 14.48 0.0M
2021-01-28 14.56 14.56 14.49 14.49 0.0M
2021-01-27 14.38 14.73 14.30 14.50 0.0M
2021-01-26 14.48 14.50 14.38 14.38 0.0M
2021-01-25 14.29 14.56 14.29 14.47 0.0M
2021-01-22 14.45 14.45 14.43 14.44 0.0M
2021-01-21 14.40 14.42 14.35 14.35 0.0M
2021-01-20 14.25 14.40 14.25 14.40 0.0M
2021-01-19 14.24 14.35 14.17 14.35 0.0M
2021-01-18 14.00 14.25 14.00 14.24 0.0M
2021-01-15 14.15 14.20 14.10 14.10 0.0M
2021-01-14 14.03 14.17 14.03 14.17 0.0M
2021-01-13 14.00 14.18 14.00 14.18 0.0M
2021-01-12 13.85 14.00 13.85 14.00 0.0M
2021-01-11 13.85 14.00 13.85 13.93 0.0M
2021-01-08 13.80 13.90 13.77 13.90 0.0M
2021-01-07 13.70 13.98 13.70 13.98 0.0M
2021-01-06 13.60 13.85 13.60 13.85 0.0M
2021-01-05 13.54 13.76 13.53 13.62 0.0M
2021-01-04 13.50 13.50 13.50 13.50 0.0M