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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	T	ENB	68.77	69.45	68.34	68.74	-0.40	15,993,989	40,401	68.63	68.75	12,760,433	681,555	240,268	185,224	66,814	893,019	436,338			276,315		219,400	3,173
2026-02-05	T	ENB	68.47	69.20	68.31	69.14	0.60	19,745,935	45,132	69.12	69.17	15,032,650	786,327	291,840	254,728	167,678	1,904,576	310,046			480,077		227,700	4,032
2026-02-04	T	ENB	67.27	68.65	67.27	68.54	1.27	16,655,105	52,447	68.54	68.65	11,692,522	1,068,042	268,906	297,181	444,031	1,565,733	327,234			336,377		281,700	5,566
2026-02-03	T	ENB	66.16	67.435	66.04	67.27	1.28	15,173,327	45,934	67.20	67.32	9,040,710	556,275	256,812	312,894	1,380,353	2,267,984	497,350			378,213		238,900	7,390
2026-02-02	T	ENB	66.25	66.705	65.68	65.99	-0.48	10,680,940	44,923	65.99	66.04	7,241,910	576,289	260,637	299,797	83,852	989,651	371,586			301,876		185,500	3,722
2026-01-30	T	ENB	66.46	66.70	65.45	66.47	0.04	10,959,879	38,839	66.41	66.47	6,907,602	419,038	300,250	275,580	676,084	1,284,648	329,638			322,852		199,200	4,887
2026-01-29	T	ENB	65.97	66.54	65.90	66.43	0.63	13,575,945	36,039	66.43	66.44	10,927,737	919,794	364,083	182,390	105,541	296,230	162,812		46,800	382,442		112,100	5,716
2026-01-28	T	ENB	65.20	65.925	64.95	65.80	0.61	14,830,943	35,848	65.73	65.90	11,380,919	397,816	208,588	236,375	149,387	1,244,706	233,408			390,970		194,600	1,743
2026-01-27	T	ENB	65.20	65.60	64.62	65.19	-0.45	10,416,055	39,722	65.13	65.20	6,573,866	1,045,586	365,587	189,703	104,296	1,194,997	230,838			286,047		217,700	3,853
2026-01-26	T	ENB	66.50	66.66	65.25	65.64	-0.41	15,285,919	33,376	65.45	65.64	12,713,635	329,631	166,631	147,342	55,183	1,065,083	192,106			265,107		177,700	5,300
2026-01-23	T	ENB	65.82	66.18	65.45	66.05	0.59	9,448,844	28,574	65.97	66.15	7,008,109	340,789	152,566	279,741	149,590	853,174	123,244			229,521		170,400	2,587
2026-01-22	T	ENB	65.46	65.98	65.155	65.46	0.07	12,082,794	35,534	65.38	65.46	8,807,174	549,245	191,027	252,287	164,377	1,280,287	153,476			305,129		210,600	2,924
2026-01-21	T	ENB	65.45	65.77	65.16	65.39	0.21	13,200,340	36,841	65.39	65.43	9,563,749	520,917	173,516	212,144	215,312	1,226,557	419,066			516,430		154,400	3,576
2026-01-20	T	ENB	65.79	65.87	64.96	65.18	-0.77	7,455,260	43,106	65.15	65.28	4,067,094	548,832	246,497	189,569	107,358	1,070,476	295,876		58,300	378,969		228,500	2,806
2026-01-19	T	ENB	66.27	66.38	65.64	65.95	-0.22	3,748,313	20,248	65.90	65.96	2,317,573	223,285	98,252	177,660	64,637	381,916	97,151			176,460		94,500	1,982
2026-01-16	T	ENB	65.44	66.22	65.30	66.17	1.09	7,618,726	38,889	66.15	66.22	4,452,307	456,525	325,463	250,044	77,257	1,219,184	188,724			283,012		179,100	7,447
2026-01-15	T	ENB	64.63	65.15	64.44	65.08	0.42	8,549,840	26,521	65.00	65.10	6,432,737	287,424	154,927	306,090	104,363	656,513	161,964			202,460		133,100	4,247
2026-01-14	T	ENB	64.31	65.13	64.25	64.66	0.33	16,858,889	38,226	64.57	64.82	13,005,597	457,166	226,593	310,655	169,311	1,252,897	233,717			468,563		189,700	3,424
2026-01-13	T	ENB	63.59	64.335	63.35	64.33	0.62	9,768,975	38,027	64.33	64.34	6,011,390	417,793	218,328	211,478	195,009	1,363,839	217,694			660,543		163,300	6,355
2026-01-12	T	ENB	63.57	63.93	63.16	63.71	0.17	10,382,326	36,765	63.71	63.75	7,101,726	960,118	237,684	152,249	84,003	1,008,191	214,996			249,620		186,300	4,609
2026-01-09	T	ENB	63.04	63.625	62.95	63.54	0.70	6,598,004	31,102	63.48	63.57	4,418,714	354,025	182,229	101,831	96,708	715,260	189,472			221,297		183,400	3,354
2026-01-08	T	ENB	62.74	63.16	62.42	62.84	0.13	8,361,820	41,277	62.75	62.86	4,864,713	714,591	220,990	196,267	139,441	1,192,885	307,487			370,039		189,800	3,667
2026-01-07	T	ENB	63.00	63.29	62.49	62.71	-0.44	8,073,707	44,145	62.62	62.72	4,883,280	475,549	193,178	255,738	171,149	1,119,570	280,342			277,379		239,800	6,039
2026-01-06	T	ENB	64.35	64.54	62.83	63.15	-0.92	12,381,140	63,285	63.15	63.17	6,822,581	1,200,742	365,296	267,700	271,494	1,619,396	332,588		301,300	550,812		331,700	10,367
2026-01-05	T	ENB	66.10	66.14	63.34	64.07	-1.99	13,296,546	79,918	64.07	64.12	7,212,719	810,553	420,593	498,653	312,307	1,920,076	610,007			682,847		289,900	22,635
2026-01-02	T	ENB	65.74	66.31	65.20	66.06	0.38	3,844,397	25,775	66.06	66.24	1,970,391	286,048	135,636	95,414	86,530	649,531	150,275			197,182		113,400	2,103
2025-12-31	T	ENB	65.99	66.05	65.30	65.68	-0.10	4,877,177	23,724	65.55	65.80	2,432,467	756,316	121,204	180,394	64,734	740,121	165,442			193,943		95,500	1,969
2025-12-30	T	ENB	65.67	65.94	65.43	65.78	0.45	4,867,635	24,030	65.77	65.90	3,064,693	198,214	93,500	312,535	118,453	530,216	161,771			178,488		77,800	2,731
2025-12-29	T	ENB	64.96	65.73	64.96	65.33	0.45	4,460,852	23,017	65.30	65.50	2,876,534	344,493	124,825	89,903	76,452	432,240	153,863			142,878		111,700	1,988
2025-12-24	T	ENB	64.93	65.13	64.77	64.94	-0.05	2,282,168	11,168	64.85	65.00	1,524,582	158,134	54,472	45,768	18,860	198,688	54,065			92,214		61,300	1,427
2025-12-23	T	ENB	64.55	65.07	64.50	64.99	0.59	5,001,775	22,916	64.99	65.00	3,059,278	249,393	137,775	195,771	68,437	713,227	166,759			176,278		107,300	2,199
2025-12-22	T	ENB	64.30	64.45	63.87	64.40	0.10	5,322,831	25,949	64.26	64.40	3,489,006	286,159	125,478	120,556	65,836	658,326	146,137			193,537		116,700	3,727
2025-12-19	T	ENB	64.88	65.18	64.30	64.30	-0.13	13,443,562	31,255	64.30	64.54	10,887,312	289,641	177,637	204,372	116,430	967,719	340,342			184,699		98,800	6,086
2025-12-18	T	ENB	64.75	64.84	64.37	64.43	-0.23	5,659,279	27,733	64.43	64.70	3,172,127	286,766	175,668	101,798	80,100	1,048,868	206,333			280,848		130,100	3,819
2025-12-17	T	ENB	64.20	64.86	63.665	64.66	0.43	6,111,534	32,119	64.65	64.72	3,335,311	407,514	187,618	139,426	139,816	1,022,970	215,911			287,746		148,100	4,471
2025-12-16	T	ENB	65.60	65.64	64.22	64.23	-1.43	11,071,208	39,971	64.23	64.40	6,685,033	1,732,114	252,676	207,043	225,352	863,530	299,195			451,028		151,600	6,542
2025-12-15	T	ENB	65.55	65.87	65.21	65.66	0.20	4,979,489	22,145	65.60	65.66	3,184,779	241,576	121,613	105,086	103,393	614,900	106,409			259,967		104,400	4,132
2025-12-12	T	ENB	65.24	65.77	65.07	65.46	0.22	4,136,544	25,586	65.35	65.50	2,022,012	388,097	186,560	128,290	123,143	705,739	68,757			289,098		113,200	2,405
2025-12-11	T	ENB	65.14	65.55	64.89	65.24	0.11	8,802,801	28,649	65.20	65.28	6,281,855	538,346	190,309	137,395	120,141	816,777	150,142			259,349		135,500	3,098
2025-12-10	T	ENB	65.80	66.11	64.82	65.13	-0.74	9,462,560	36,486	65.02	65.15	6,601,932	618,375	233,554	130,632	156,801	929,698	211,734		14,600	242,063		163,500	4,010
2025-12-09	T	ENB	66.81	67.27	65.85	65.87	-0.94	8,896,561	31,665	65.83	66.07	6,054,616	332,373	166,490	360,912	78,990	1,058,106	187,839			343,849		118,400	2,985
2025-12-08	T	ENB	66.40	66.935	65.70	66.81	0.23	12,918,062	27,234	66.71	66.85	11,003,443	250,447	228,182	201,301	113,578	573,572	103,984			203,128		107,300	3,020
2025-12-05	T	ENB	67.22	67.23	66.31	66.58	-0.68	9,288,620	37,210	66.48	66.60	6,170,075	624,265	200,101	244,709	166,559	1,035,474	240,784			269,058		148,600	3,061
2025-12-04	T	ENB	66.67	67.42	66.62	67.26	0.63	13,134,147	34,547	67.10	67.29	8,812,671	1,400,767	188,384	161,100	203,184	1,514,223	210,625			267,218		174,400	4,083
2025-12-03	T	ENB	67.24	67.83	66.57	66.63	-0.66	11,982,292	33,039	66.58	66.69	8,642,670	412,031	173,920	138,208	146,849	1,621,245	142,281			272,074		247,100	3,241
2025-12-02	T	ENB	68.80	68.80	67.09	67.29	-1.15	10,871,059	38,716	67.28	67.36	7,833,495	464,281	198,017	192,559	140,021	966,436	258,027			318,909		192,800	4,321
2025-12-01	T	ENB	68.11	68.80	67.80	68.44	0.51	12,916,953	34,624	68.40	68.44	9,279,922	559,013	185,338	217,170	189,713	1,544,340	258,867			284,089		226,500	2,664
2025-11-28	T	ENB	67.52	68.22	67.28	67.93	0.51	8,524,221	20,854	67.70	68.00	6,573,365	326,876	126,565	215,782	72,873	662,775	126,455			195,903		149,800	1,536
2025-11-27	T	ENB	67.49	67.63	67.31	67.42	-0.05	1,389,941	9,192	67.42	67.46	682,742	129,488	45,394	100,473	50,344	167,243	51,134			72,428		65,800	1,161
2025-11-26	T	ENB	66.96	67.48	66.96	67.47	0.39	6,424,617	25,194	67.23	67.49	4,200,346	249,416	111,707	191,462	95,403	688,182	281,986			263,028		176,000	1,908
2025-11-25	T	ENB	66.50	67.35	66.50	67.08	0.30	14,864,163	35,895	67.00	67.20	11,051,402	944,367	248,155	202,400	169,048	1,192,552	320,090			248,690		241,300	3,914
2025-11-24	T	ENB	67.50	67.65	66.65	66.78	-0.82	16,457,995	32,130	66.71	66.89	13,699,178	783,927	167,607	235,467	130,994	751,817	215,181			148,606		221,200	3,193
2025-11-21	T	ENB	67.93	68.13	67.31	67.60	-0.53	14,264,610	29,113	67.50	67.74	6,147,608	397,419	157,575	214,233	145,297	6,405,641	227,375		11,200	221,418		203,500	2,203
2025-11-20	T	ENB	68.20	68.54	67.86	68.13	-0.26	11,992,229	33,570	68.00	68.20	9,171,621	377,016	210,823	262,473	358,990	838,926	209,223			193,993		224,400	2,173
2025-11-19	T	ENB	67.36	68.40	67.06	68.39	0.88	8,583,023	26,026	68.27	68.39	6,562,949	291,499	146,959	265,259	92,098	698,086	114,822			158,884		146,700	3,195
2025-11-18	T	ENB	66.74	67.75	66.57	67.51	0.40	16,006,143	39,974	67.48	67.69	12,577,333	535,994	210,610	475,103	316,169	987,804	255,124			300,311		211,500	1,990
2025-11-17	T	ENB	67.20	67.99	67.00	67.11	-0.05	22,149,553	40,493	67.08	67.30	18,957,394	628,370	315,796	266,651	182,684	706,597	201,524			342,295		216,000	3,349
2025-11-14	T	ENB	66.30	67.17	65.77	67.16	-0.60	20,938,420	43,774	67.00	67.20	17,076,640	755,915	272,198	223,061	327,003	1,240,889	287,681			276,555		227,200	3,513
2025-11-13	T	ENB	68.44	68.50	67.285	67.76	-0.49	12,970,246	41,429	67.70	67.80	9,725,764	478,679	238,264	195,571	156,099	1,045,473	317,186			324,887		244,900	2,007
2025-11-12	T	ENB	68.00	68.40	67.32	68.25	0.57	18,190,549	52,660	68.25	68.28	12,805,243	589,207	276,230	398,711	125,253	2,764,757	220,107			463,375		296,800	2,546
2025-11-11	T	ENB	67.20	67.82	67.14	67.68	0.53	6,572,381	32,609	67.56	67.70	3,897,374	363,776	191,004	257,015	272,000	811,301	254,364			195,993		197,300	1,686
2025-11-10	T	ENB	66.99	67.45	66.35	67.15	0.21	22,748,751	46,182	67.02	67.19	18,685,966	594,016	282,072	363,548	373,922	1,232,180	214,951			454,300		254,300	3,557