Enbridge Inc (ENB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 16/10/2026 |
1 637 537 |
2,70%
|
46,98
|
46,95
|
48,13
|
48,095
|
| 15/10/2026 |
1 519 001 |
-1,09%
|
47,605
|
46,535
|
47,8605
|
46,83
|
| 14/10/2026 |
1 487 135 |
-0,22%
|
47,66
|
47,20
|
47,81
|
47,35
|
| 13/10/2026 |
1 303 003 |
1,12%
|
47,14
|
46,79
|
47,495
|
47,46
|
| 12/10/2026 |
911 316 |
0,64%
|
46,85
|
46,59
|
46,95
|
46,95
|
| 09/10/2026 |
1 514 407 |
0,13%
|
46,69
|
46,2505
|
46,69
|
46,60
|
| 08/10/2026 |
1 569 625 |
1,42%
|
46,178
|
46,12
|
46,75
|
46,54
|
| 07/10/2026 |
1 677 761 |
-1,40%
|
46,65
|
45,835
|
46,67
|
45,89
|
| 06/10/2026 |
1 847 479 |
1,14%
|
46,34
|
45,82
|
46,58
|
46,54
|
| 05/10/2026 |
2 112 019 |
0,15%
|
45,99
|
45,49
|
46,375
|
46,04
|
| 02/10/2026 |
2 621 690 |
-0,65%
|
46,24
|
45,70
|
46,5177
|
45,97
|
| 01/10/2026 |
2 048 073 |
-0,47%
|
46,41
|
45,725
|
46,595
|
46,27
|
| 30/09/2026 |
1 143 144 |
-0,34%
|
46,80
|
46,4601
|
47,00
|
46,49
|
| 29/09/2026 |
1 202 407 |
-0,68%
|
46,92
|
46,38
|
46,98
|
46,65
|
| 28/09/2026 |
1 631 351 |
0,49%
|
46,90
|
46,57
|
47,165
|
46,97
|
| 25/09/2026 |
1 996 103 |
-1,28%
|
47,5406
|
46,478
|
47,5406
|
46,74
|
| 24/09/2026 |
1 592 836 |
-1,08%
|
47,99
|
47,32
|
47,9986
|
47,35
|
| 23/09/2026 |
2 418 157 |
-0,10%
|
48,25
|
47,815
|
48,25
|
47,85
|
| 22/09/2026 |
1 624 208 |
-0,62%
|
48,0262
|
47,795
|
48,49
|
47,90
|
| 21/09/2026 |
2 149 410 |
-1,04%
|
48,63
|
48,195
|
48,80
|
48,20
|
| 18/09/2026 |
1 175 432 |
-0,15%
|
48,62
|
48,515
|
48,91
|
48,73
|
| 17/09/2026 |
1 955 917 |
0,80%
|
48,45
|
48,27
|
48,875
|
48,75
|
| 16/09/2026 |
2 029 041 |
0,03%
|
48,55
|
48,135
|
48,8493
|
48,36
|
| 15/09/2026 |
2 261 930 |
0,42%
|
48,55
|
48,2345
|
48,99
|
48,36
|
| 14/09/2026 |
3 200 474 |
0,87%
|
47,88
|
47,70
|
48,675
|
48,16
|
| 11/09/2026 |
2 175 996 |
-0,95%
|
48,29
|
47,635
|
48,48
|
47,76
|
| 10/09/2026 |
5 166 300 |
-3,93%
|
48,56
|
48,10
|
48,645
|
48,22
|
| 09/09/2026 |
2 373 428 |
-0,56%
|
50,69
|
49,845
|
50,80
|
50,15
|
| 08/09/2026 |
2 166 152 |
0,81%
|
50,31
|
49,92
|
50,77
|
50,48
|
| 04/09/2026 |
1 158 373 |
-0,81%
|
50,3387
|
49,89
|
50,70
|
50,09
|
| 03/09/2026 |
1 401 136 |
0,43%
|
50,47
|
50,2519
|
50,88
|
50,52
|
| 02/09/2026 |
1 556 968 |
-0,73%
|
50,75
|
50,095
|
50,8827
|
50,31
|
| 01/09/2026 |
2 029 624 |
0,29%
|
50,78
|
50,065
|
51,00
|
50,72
|
| 31/08/2026 |
1 409 376 |
0,91%
|
50,25
|
49,90
|
50,68
|
50,57
|
| 28/08/2026 |
1 811 272 |
0,47%
|
50,35
|
49,94
|
50,6179
|
50,20
|
| 27/08/2026 |
1 782 043 |
-0,85%
|
50,30
|
49,71
|
50,46
|
49,94
|
| 26/08/2026 |
1 636 603 |
1,25%
|
49,8158
|
49,56
|
50,59
|
50,37
|
| 25/08/2026 |
1 591 887 |
-0,68%
|
49,894
|
49,71
|
50,15
|
49,74
|
| 24/08/2026 |
1 444 706 |
-0,74%
|
50,40
|
49,67
|
50,5538
|
50,08
|
| 21/08/2026 |
1 508 227 |
-1,02%
|
51,00
|
50,20
|
51,57
|
50,46
|
| 20/08/2026 |
1 659 692 |
1,53%
|
50,50
|
50,39
|
51,905
|
50,99
|
| 19/08/2026 |
1 708 906 |
-2,19%
|
51,50
|
49,97
|
51,66
|
50,25
|
| 18/08/2026 |
1 533 546 |
1,60%
|
51,5185
|
51,165
|
51,5617
|
51,39
|
| 17/08/2026 |
1 464 871 |
-0,65%
|
50,96
|
50,58
|
51,0899
|
50,67
|
| 14/08/2026 |
1 507 659 |
0,63%
|
50,69
|
50,505
|
51,035
|
50,91
|
| 13/08/2026 |
1 494 616 |
-0,29%
|
51,60
|
50,5937
|
51,60
|
50,5937
|
| 12/08/2026 |
1 440 798 |
-0,23%
|
51,5673
|
51,38
|
51,885
|
51,44
|
| 11/08/2026 |
1 591 115 |
0,40%
|
51,6776
|
51,41
|
52,065
|
51,57
|
| 10/08/2026 |
1 535 068 |
0,31%
|
51,6437
|
50,95
|
51,80
|
51,39
|
| 07/08/2026 |
1 982 052 |
-0,74%
|
51,836
|
51,125
|
51,92
|
51,25
|
| 06/08/2026 |
1 700 015 |
-0,52%
|
52,413
|
51,375
|
52,61
|
51,70
|
| 05/08/2026 |
2 280 366 |
-2,87%
|
53,6405
|
51,81
|
53,66
|
51,94
|
| 04/08/2026 |
2 112 986 |
-1,26%
|
53,93
|
52,8575
|
54,15
|
53,41
|
| 03/08/2026 |
1 153 474 |
-0,66%
|
54,30
|
53,54
|
54,7072
|
54,10
|
| 31/07/2026 |
1 237 364 |
-1,75%
|
55,075
|
54,375
|
55,27
|
54,46
|
| 30/07/2026 |
1 126 508 |
0,55%
|
55,16
|
54,87
|
55,53
|
55,43
|
| 29/07/2026 |
1 274 478 |
-0,24%
|
55,52
|
54,945
|
55,9806
|
55,14
|
| 28/07/2026 |
1 114 933 |
-0,09%
|
55,45
|
55,17
|
55,895
|
55,25
|
| 27/07/2026 |
1 146 299 |
-2,64%
|
56,79
|
55,345
|
56,79
|
55,35
|
| 24/07/2026 |
918 721 |
0,79%
|
56,15
|
56,15
|
56,97
|
56,86
|
| 23/07/2026 |
1 243 774 |
0,25%
|
56,56
|
56,08
|
56,57
|
56,40
|
| 22/07/2026 |
725 467 |
1,42%
|
55,0797
|
55,0797
|
56,405
|
56,25
|
| 21/07/2026 |
1 261 834 |
-0,47%
|
55,99
|
54,97
|
56,0824
|
55,46
|
| 20/07/2026 |
1 082 224 |
-1,75%
|
56,50
|
55,695
|
57,035
|
55,73
|
| 17/07/2026 |
1 085 627 |
0,43%
|
56,75
|
56,32
|
57,10
|
56,71
|
| 16/07/2026 |
1 183 115 |
0,54%
|
56,40
|
55,9939
|
56,57
|
56,46
|
| 15/07/2026 |
1 143 744 |
0,47%
|
56,00
|
55,60
|
56,59
|
56,15
|
| 14/07/2026 |
1 050 213 |
1,53%
|
55,31
|
55,1707
|
56,015
|
55,89
|
| 13/07/2026 |
1 030 169 |
0,77%
|
54,9427
|
54,79
|
55,35
|
55,07
|
| 10/07/2026 |
959 383 |
0,13%
|
54,62
|
54,30
|
54,89
|
54,66
|
| 09/07/2026 |
939 280 |
-0,87%
|
54,8475
|
54,56
|
55,25
|
54,59
|
| 08/07/2026 |
1 194 547 |
0,11%
|
55,30
|
54,785
|
55,43
|
55,07
|
| 07/07/2026 |
1 219 753 |
2,97%
|
53,73
|
53,55
|
55,3495
|
55,05
|
| 06/07/2026 |
1 723 025 |
-1,13%
|
53,9094
|
53,42
|
54,57
|
53,47
|
| 02/07/2026 |
1 305 055 |
1,47%
|
54,00
|
53,245
|
54,10
|
54,08
|
| 01/07/2026 |
939 286 |
-1,65%
|
54,25
|
53,20
|
54,26
|
53,29
|
| 30/06/2026 |
1 249 245 |
-2,15%
|
55,24
|
54,205
|
55,57
|
54,21
|
| 29/06/2026 |
1 174 078 |
-1,54%
|
56,2706
|
55,225
|
56,31
|
55,40
|
| 26/06/2026 |
970 228 |
0,10%
|
56,25
|
55,77
|
56,36
|
56,24
|
| 25/06/2026 |
1 004 545 |
1,57%
|
55,20
|
55,18
|
56,38
|
56,19
|
| 24/06/2026 |
1 120 533 |
-0,77%
|
55,6353
|
54,84
|
55,6353
|
55,29
|
| 23/06/2026 |
1 087 109 |
1,69%
|
54,00
|
54,00
|
55,74
|
55,74
|
| 18/06/2026 |
1 436 884 |
0,21%
|
54,732
|
53,75
|
54,99
|
54,80
|
| 17/06/2026 |
1 323 939 |
-2,16%
|
55,83
|
54,37
|
55,83
|
54,47
|
| 16/06/2026 |
964 985 |
-0,47%
|
55,78
|
55,495
|
56,21
|
55,68
|
| 15/06/2026 |
1 237 805 |
-1,00%
|
56,01
|
55,44
|
56,45
|
55,94
|
| 12/06/2026 |
1 102 741 |
0,07%
|
56,83
|
56,00
|
56,99
|
56,50
|
| 11/06/2026 |
1 730 812 |
0,04%
|
56,5199
|
56,25
|
56,97
|
56,46
|
| 10/06/2026 |
1 105 208 |
1,70%
|
55,00
|
55,00
|
56,655
|
56,44
|
| 09/06/2026 |
1 141 046 |
0,35%
|
55,24
|
54,885
|
55,585
|
55,54
|
| 08/06/2026 |
1 292 814 |
-1,68%
|
56,48
|
55,33
|
56,715
|
55,33
|
| 05/06/2026 |
941 074 |
-0,72%
|
56,73
|
56,31
|
57,045
|
56,31
|
| 04/06/2026 |
880 887 |
1,68%
|
55,78
|
55,78
|
56,90
|
56,74
|
| 03/06/2026 |
1 199 229 |
-0,86%
|
56,3487
|
55,81
|
57,005
|
55,81
|
| 02/06/2026 |
1 222 264 |
2,59%
|
55,30
|
55,25
|
56,45
|
56,32
|
| 01/06/2026 |
2 848 976 |
0,35%
|
54,70
|
54,60
|
55,34
|
54,93
|
| 29/05/2026 |
1 165 672 |
-1,43%
|
55,40
|
54,665
|
55,66
|
54,74
|
| 28/05/2026 |
1 058 622 |
-1,05%
|
57,00
|
55,505
|
57,00
|
55,56
|
| 27/05/2026 |
1 080 049 |
-1,51%
|
56,2798
|
56,10
|
56,76
|
56,15
|
| 26/05/2026 |
1 285 642 |
-1,78%
|
57,7948
|
56,735
|
57,7948
|
57,01
|
