Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-09	T	ENB	51.19	51.38	51.015	51.14	-0.01	22,408,632	31,491	51.14	51.15	12,333,637	506,284	340,056	192,067	81,107	8,284,983	193,479			283,945		21,100	4,839
2024-05-08	T	ENB	50.20	51.55	50.20	51.15	0.57	15,450,163	39,395	51.13	51.22	11,410,530	911,927	310,231	166,503	103,505	1,736,402	237,640			277,225		30,100	7,536
2024-05-07	T	ENB	50.41	50.61	50.29	50.58	0.44	23,976,591	24,463	50.55	50.60	18,787,160	531,650	169,551	121,453	68,481	3,881,037	139,158			162,800		5,000	3,729
2024-05-06	T	ENB	50.05	50.25	49.91	50.14	0.41	19,562,925	26,338	50.09	50.17	12,390,001	621,272	199,597	214,339	65,547	5,578,368	182,987			189,566		8,200	2,763
2024-05-03	T	ENB	49.95	50.38	49.635	49.73	-0.10	10,031,171	45,447	49.70	49.83	5,589,843	625,039	246,513	83,102	44,680	2,650,901	237,871			285,920		43,200	2,549
2024-05-02	T	ENB	49.20	49.85	49.10	49.83	0.84	14,607,910	32,738	49.83	49.84	11,044,767	572,947	196,791	123,554	59,569	1,671,527	154,249			438,975		15,800	1,866
2024-05-01	T	ENB	48.90	49.26	48.59	48.99	0.04	11,116,772	39,517	48.91	49.14	6,890,852	567,069	251,479	122,150	92,028	2,015,644	230,703		53,400	516,207		25,200	6,773
2024-04-30	T	ENB	49.25	49.26	48.88	48.95	-0.20	18,635,810	45,720	48.91	49.01	13,542,588	452,475	343,536	216,203	77,237	2,293,805	318,163		412,600	505,152		22,100	1,784
2024-04-29	T	ENB	48.99	49.17	48.78	49.15	0.19	15,914,019	30,199	49.00	49.15	12,512,134	433,785	171,091	175,399	77,517	974,197	209,485			692,827		10,200	1,804
2024-04-26	T	ENB	49.63	49.67	48.88	48.96	-0.56	12,126,401	28,427	48.94	49.00	9,400,223	554,942	242,748	172,910	58,712	1,008,857	163,317			311,483		10,500	1,302
2024-04-25	T	ENB	48.60	49.65	48.48	49.52	0.66	12,836,812	38,458	49.35	49.60	9,030,759	653,205	267,311	186,756	120,083	1,652,577	254,965			356,938		25,800	2,350
2024-04-24	T	ENB	48.44	48.93	48.29	48.86	0.45	9,777,357	32,594	48.80	48.86	7,043,176	441,584	225,463	133,670	92,239	1,054,025	182,827		76,100	227,842		20,200	7,264
2024-04-23	T	ENB	48.44	48.565	48.20	48.41	-0.02	16,789,468	39,979	48.37	48.48	13,384,354	474,241	270,003	144,981	79,085	1,508,783	221,393			372,538		23,000	1,653
2024-04-22	T	ENB	48.00	48.45	47.59	48.43	0.46	21,585,251	34,178	48.35	48.45	18,561,466	429,626	269,553	181,168	76,506	1,057,772	234,922			436,271		14,200	5,450
2024-04-19	T	ENB	46.71	48.01	46.64	47.97	1.30	16,486,265	45,400	47.95	47.97	11,703,545	743,158	389,359	157,296	124,195	1,988,933	279,077			660,769		30,600	5,875
2024-04-18	T	ENB	45.89	46.73	45.89	46.67	0.78	17,981,572	38,304	46.67	46.74	14,627,763	437,409	257,077	164,417	113,690	1,227,079	232,405			530,528		9,000	1,704
2024-04-17	T	ENB	45.74	45.98	45.39	45.89	0.34	15,755,503	41,956	45.89	45.97	11,511,695	571,585	437,141	253,601	383,704	1,692,638	259,382			357,593		15,200	5,804
2024-04-16	T	ENB	46.47	46.50	45.52	45.55	-0.98	13,985,882	41,488	45.53	45.70	8,638,980	588,894	312,065	142,218	1,593,484	1,896,549	309,138			283,779		11,100	4,070
2024-04-15	T	ENB	47.12	47.32	46.36	46.53	-0.54	11,869,048	30,482	46.50	46.55	9,257,508	532,364	191,803	133,473	90,146	1,134,827	222,696			184,941		20,400	4,032
2024-04-12	T	ENB	47.46	47.83	46.77	47.07	-0.20	10,917,530	32,640	47.07	47.08	7,885,651	704,525	225,384	120,766	80,979	1,250,974	201,369			264,086		5,900	701
2024-04-11	T	ENB	47.29	47.36	46.79	47.27	0.03	10,421,534	27,447	47.26	47.28	8,085,365	368,827	189,546	204,055	99,618	912,117	229,503			209,119		9,900	2,530
2024-04-10	T	ENB	47.74	47.75	46.96	47.24	-0.66	9,311,616	38,203	47.22	47.35	5,593,963	655,799	252,545	119,176	76,938	1,469,275	286,664		140,700	439,540		9,400	2,439
2024-04-09	T	ENB	47.82	47.98	47.71	47.90	0.06	5,201,839	24,451	47.88	47.93	2,935,713	476,176	163,112	126,196	41,735	930,774	181,576			227,473		24,600	2,626
2024-04-08	T	ENB	48.03	48.17	47.71	47.84	-0.20	7,153,514	22,262	47.83	47.85	4,676,370	598,660	155,365	101,997	43,936	1,024,910	254,796			168,866		6,800	3,068
2024-04-05	T	ENB	48.34	48.38	47.93	48.04	-0.24	5,449,646	22,170	48.02	48.06	3,428,228	382,239	171,228	86,243	62,142	867,191	155,086			212,249		9,900	2,135
2024-04-04	T	ENB	48.03	48.42	47.97	48.28	-0.11	5,713,045	26,541	48.24	48.30	3,416,511	726,692	172,981	85,331	58,401	707,257	230,434			175,446		6,200	1,491
2024-04-03	T	ENB	48.78	48.87	48.25	48.39	-0.27	6,393,655	27,874	48.35	48.50	3,801,780	359,289	172,259	211,018	65,745	1,186,684	148,427			289,109		6,300	2,601
2024-04-02	T	ENB	48.68	48.79	48.32	48.66	0.05	5,030,116	24,000	48.55	48.69	2,978,995	447,229	155,675	124,371	61,628	856,258	232,352			98,506		4,300	4,601
2024-04-01	T	ENB	49.09	49.10	48.54	48.61	-0.34	7,524,528	27,279	48.60	48.69	4,687,077	624,345	136,261	123,309	74,414	1,272,545	286,983			200,227		10,600	18,623
2024-03-28	T	ENB	48.95	49.09	48.75	48.95	0.14	7,617,065	24,329	48.92	49.00	5,303,976	427,145	227,741	164,652	92,284	991,284	173,760			138,614		12,900	8,543
2024-03-27	T	ENB	48.50	48.83	48.13	48.81	0.43	5,629,338	25,665	48.70	48.83	2,654,329	562,027	223,641	160,419	62,468	1,373,523	266,533			198,553		6,600	4,854
2024-03-26	T	ENB	48.80	48.81	48.37	48.38	-0.40	4,254,840	19,145	48.37	48.45	2,697,952	285,178	197,050	96,839	43,178	617,357	138,900			125,040		2,100	1,120
2024-03-25	T	ENB	48.40	48.89	48.27	48.78	0.57	5,075,410	20,837	48.75	48.82	2,838,954	585,644	168,046	121,611	66,365	891,628	183,225			138,726		3,700	1,860
2024-03-22	T	ENB	48.50	48.52	48.12	48.21	-0.21	3,615,708	18,097	48.20	48.27	2,101,299	271,143	125,968	133,484	58,636	596,036	132,659			120,314		8,900	2,209
2024-03-21	T	ENB	48.67	48.90	48.37	48.42	-0.25	5,696,098	20,361	48.37	48.50	3,728,146	327,728	163,050	165,549	43,160	692,652	148,785			234,652		6,400	2,251
2024-03-20	T	ENB	48.40	48.71	48.28	48.67	0.20	5,843,014	21,907	48.53	48.68	3,557,074	498,078	181,661	108,505	77,392	1,020,296	194,435			147,448		4,700	4,258
2024-03-19	T	ENB	48.24	48.61	48.16	48.47	0.38	3,987,746	19,061	48.47	48.50	2,137,636	435,360	150,336	83,304	53,172	735,606	145,045			143,869		7,100	2,714
2024-03-18	T	ENB	48.08	48.155	47.88	48.09	0.03	3,308,115	18,114	48.03	48.09	1,684,023	269,867	124,350	114,934	39,068	596,382	176,271			201,647		4,700	1,776
2024-03-15	T	ENB	48.09	48.39	47.98	48.06	-0.20	19,730,293	21,462	48.06	48.16	17,002,290	1,098,482	155,322	91,013	57,939	956,314	183,824			105,044		3,100	16,033
2024-03-14	T	ENB	48.79	48.80	48.03	48.26	-0.41	8,948,095	22,765	48.26	48.30	6,894,361	387,691	205,620	97,932	50,137	876,784	186,282			125,733		5,900	2,535
2024-03-13	T	ENB	48.92	49.10	48.65	48.67	-0.02	5,303,377	21,845	48.67	48.70	3,240,771	429,111	215,538	81,523	60,984	836,988	172,848			171,895		3,800	2,667
2024-03-12	T	ENB	48.60	48.75	48.47	48.69	0.12	6,259,083	20,620	48.62	48.69	4,281,082	551,955	81,498	97,185	64,727	756,169	161,795			176,877		5,000	1,062
2024-03-11	T	ENB	48.40	48.58	48.20	48.57	0.21	7,624,793	24,277	48.55	48.57	5,604,982	327,868	105,288	97,517	51,228	815,545	162,055			318,223		3,700	2,454
2024-03-08	T	ENB	48.26	48.38	48.085	48.36	0.31	10,014,943	26,876	48.30	48.36	7,565,890	425,426	187,334	106,922	63,351	996,953	178,116			311,407		5,000	9,287
2024-03-07	T	ENB	47.61	48.15	47.57	48.05	0.68	10,892,168	30,310	48.05	48.15	7,205,426	922,694	221,757	327,043	112,592	1,407,455	320,488			194,247		8,200	23,120
2024-03-06	T	ENB	47.42	47.90	47.315	47.37	0.08	7,213,892	27,253	47.37	47.49	3,813,599	383,533	217,090	173,848	113,951	2,106,048	172,862			144,029		7,700	2,990
2024-03-05	T	ENB	47.23	47.53	47.15	47.29	0.15	6,707,095	23,773	47.27	47.35	4,222,815	403,148	155,053	133,028	54,320	953,227	139,493			502,870		17,700	3,518
2024-03-04	T	ENB	47.21	47.34	46.95	47.14	-0.05	8,841,234	23,773	47.12	47.18	6,881,505	337,658	179,845	131,422	60,319	855,363	150,514			155,862		3,900	2,198
2024-03-01	T	ENB	46.75	47.29	46.71	47.19	0.54	12,532,745	28,562	47.18	47.22	9,500,510	916,239	226,516	170,103	67,880	1,014,472	255,160			188,619		7,900	6,305
2024-02-29	T	ENB	46.62	46.93	46.59	46.65	-0.02	15,246,293	23,911	46.60	46.75	12,570,894	584,195	202,258	116,429	83,083	1,190,572	173,671			176,727		8,400	4,019
2024-02-28	T	ENB	46.68	46.82	46.49	46.67	0.02	4,011,950	20,599	46.64	46.70	1,924,450	373,492	155,224	99,604	80,465	868,645	139,813			240,145		6,100	2,737
2024-02-27	T	ENB	46.78	46.96	46.57	46.65	0.19	5,138,694	19,800	46.61	46.72	3,494,024	404,524	156,447	104,726	62,986	495,103	156,742			150,414		4,100	6,196
2024-02-26	T	ENB	47.00	47.03	46.355	46.46	-0.54	14,221,303	24,789	46.43	46.59	12,266,977	345,802	197,442	105,552	95,625	773,077	195,150			142,628		3,500	5,972
2024-02-23	T	ENB	46.92	47.10	46.57	47.00	-0.07	9,772,685	22,949	46.98	47.02	7,457,186	403,445	242,773	105,668	72,364	1,058,534	183,343			158,664		3,800	2,310
2024-02-22	T	ENB	46.99	47.12	46.71	47.07	0.09	9,749,311	28,722	46.95	47.07	7,340,177	387,496	197,928	149,558	80,970	1,047,127	201,230			212,105		6,600	6,338
2024-02-21	T	ENB	46.60	47.07	46.55	46.98	0.42	12,683,782	26,633	46.90	47.00	10,026,043	739,994	187,583	207,283	71,928	964,758	154,567			206,591		17,100	3,651
2024-02-20	T	ENB	46.13	46.86	46.13	46.56	0.10	15,363,898	31,102	46.55	46.57	12,975,510	388,243	234,213	245,570	82,724	904,503	164,202			209,756		16,900	4,184
2024-02-16	T	ENB	45.83	46.49	45.83	46.46	0.65	15,183,327	31,679	46.46	46.47	12,496,928	496,548	280,267	219,464	55,683	1,041,741	244,666			211,189		14,100	7,215
2024-02-15	T	ENB	45.13	45.96	45.08	45.81	0.67	17,416,174	37,941	45.81	45.83	13,419,745	828,927	288,960	293,749	130,938	1,669,089	335,988			267,743		14,500	11,766
2024-02-14	T	ENB	45.80	45.92	45.05	45.14	-1.23	21,145,147	43,845	45.12	45.14	16,806,266	1,188,194	315,831	336,229	111,962	1,580,166	301,094			292,964		20,300	16,442
2024-02-13	T	ENB	46.98	47.15	46.00	46.37	-0.56	13,874,036	48,442	46.37	46.42	8,813,383	843,451	340,794	411,737	139,061	1,902,539	414,829			544,518		14,400	7,660
2024-02-12	T	ENB	46.27	47.04	45.99	46.93	0.90	16,390,422	37,367	46.93	46.95	13,098,989	787,323	294,575	222,962	110,440	1,037,287	281,774			287,640		15,300	5,412