Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	ENB	50.60	50.95	50.065	50.32	-0.165	6,637,645	25,547	50.06	50.30
2026-02-05	Z	ENB	50.05	50.61	49.92	50.49	0.32	4,381,053	21,035	50.35	51.68
2026-02-04	Z	ENB	49.49	50.24	49.35	50.16	0.845	5,244,369	26,632	49.83	52.00
2026-02-03	Z	ENB	48.38	49.43	48.3117	49.33	1.03	4,956,155	25,386	49.00	50.35
2026-02-02	Z	ENB	48.43	48.87	47.955	48.28	-0.54	6,738,890	28,551	45.00	48.55
2026-01-30	Z	ENB	49.16	49.30	48.10	48.84	-0.41	4,711,134	17,638	48.80	49.15
2026-01-29	Z	ENB	48.93	49.295	48.705	49.24	0.69	4,171,124	19,497	37.37	49.56
2026-01-28	Z	ENB	48.00	48.64	47.9225	48.56	0.54	9,139,460	22,793	48.60	48.75
2026-01-27	Z	ENB	47.69	48.135	47.35	48.02	0.135	6,068,192	20,583	47.80	48.15
2026-01-26	Z	ENB	48.50	48.687	47.625	47.88	-0.32	3,702,464	16,382	47.65	48.05
2026-01-23	Z	ENB	47.75	48.30	47.58	48.20	0.715	4,681,626	16,378	48.00	49.30
2026-01-22	Z	ENB	47.38	47.80	47.165	47.48	0.21	4,054,884	14,280	46.74	50.00
2026-01-21	Z	ENB	47.36	47.68	47.155	47.29	0.14	6,388,060	17,738	46.82	47.35
2026-01-20	Z	ENB	47.59	47.62	46.955	47.13	-0.457	6,340,566	19,997	46.82	47.35
2026-01-19	Z	ENB	47.05	47.60	46.9306	47.59	0.772	0	0	44.32	47.59
2026-01-16	Z	ENB	47.05	47.60	46.9306	47.59	0.772	4,772,453	18,281	44.32	47.59
2026-01-15	Z	ENB	46.49	46.89	46.34	46.81	0.245	3,198,644	13,121	46.87	46.95
2026-01-14	Z	ENB	46.40	46.91	46.31	46.57	0.25	5,311,699	17,337	44.32	46.75
2026-01-13	Z	ENB	46.01	46.34	45.67	46.34	0.43	4,304,790	17,537	46.34	46.55
2026-01-12	Z	ENB	45.74	46.05	45.53	45.86	0.243	4,903,816	18,800	45.94	46.00
2026-01-09	Z	ENB	45.35	45.78	45.32	45.63	0.347	4,211,008	16,485	42.00	46.00
2026-01-08	Z	ENB	45.20	45.5653	45.025	45.29	0.065	6,165,810	24,068	45.35	45.55
2026-01-07	Z	ENB	45.60	45.86	45.145	45.23	-0.465	4,661,160	20,063	45.21	45.50
2026-01-06	Z	ENB	46.69	46.875	45.53	45.70	-0.87	8,396,152	28,474	45.60	45.74
2026-01-05	Z	ENB	47.93	47.9879	46.02	46.58	-1.545	8,361,414	33,165	46.60	50.77
2026-01-02	Z	ENB	47.92	48.28	47.44	48.12	0.285	3,117,706	17,409	48.00	50.00
2026-01-01	Z	ENB	48.04	48.18	47.61	47.83	-0.21	0	0	47.80	48.15
2025-12-31	Z	ENB	48.04	48.18	47.61	47.83	-0.21	2,244,676	11,445	47.80	48.15
2025-12-30	Z	ENB	47.75	48.15	47.72	48.05	0.33	2,307,788	11,690	47.50	48.15
2025-12-29	Z	ENB	47.50	48.01	47.4934	47.73	0.19	2,207,892	12,327	46.53	47.95
2025-12-26	Z	ENB	47.50	47.70	47.3806	47.53	0.07	927,037	8,510	47.55	47.70
2025-12-25	Z	ENB	47.57	47.6393	47.3459	47.45	-0.015	0	0	45.51	47.60
2025-12-24	Z	ENB	47.57	47.6393	47.3459	47.45	-0.015	1,208,931	7,434	45.51	47.60
2025-12-23	Z	ENB	46.99	47.52	46.93	47.47	0.65	2,250,054	11,945	45.00	47.55
2025-12-22	Z	ENB	46.71	46.875	46.44	46.83	0.1849	3,138,967	13,012	46.61	46.90
2025-12-19	Z	ENB	46.90	47.33	46.62	46.63	-0.1199	3,569,694	12,486	46.80	46.89
2025-12-18	Z	ENB	46.93	47.072	46.72	46.74	-0.185	2,784,646	13,454	46.70	46.84
2025-12-17	Z	ENB	46.61	47.075	46.235	46.94	0.26	2,870,023	15,201	46.90	47.10
2025-12-16	Z	ENB	47.625	47.77	46.67	46.67	-1.005	2,959,923	15,339	46.70	46.85
2025-12-15	Z	ENB	47.60	47.82	47.40	47.68	0.125	1,913,737	12,810	47.40	48.07
2025-12-12	Z	ENB	47.41	47.785	47.30	47.55	0.145	2,107,261	12,933	39.32	47.98
2025-12-11	Z	ENB	47.30	47.595	47.14	47.41	0.23	2,448,858	12,927	47.35	47.50
2025-12-10	Z	ENB	47.66	47.70	46.975	47.19	-0.36	3,057,702	17,646	47.15	47.30
2025-12-09	Z	ENB	48.30	48.64	47.53	47.54	-0.66	2,988,019	17,198	47.56	47.75
2025-12-08	Z	ENB	48.09	48.325	47.61	48.19	0.10	2,682,693	15,116	48.20	48.30
2025-12-05	Z	ENB	48.14	48.425	47.92	48.09	-0.08	4,736,547	18,983	33.00	48.28
2025-12-04	Z	ENB	47.75	48.38	47.70	48.14	0.415	4,179,817	16,785	43.00	49.74
2025-12-03	Z	ENB	48.53	48.63	47.72	47.75	-0.355	4,869,658	15,795	47.75	48.25
2025-12-02	Z	ENB	48.90	49.10	47.97	48.11	-0.77	5,064,179	20,519	48.15	48.35
2025-12-01	Z	ENB	48.67	49.22	48.57	48.89	0.115	5,246,111	21,069	48.75	52.00
2025-11-28	Z	ENB	48.22	48.82	48.10	48.78	0.74	2,097,808	8,191	48.60	60.00
2025-11-27	Z	ENB	47.79	48.055	47.55	48.04	0.47	0	0	47.82	52.48
2025-11-26	Z	ENB	47.79	48.055	47.55	48.04	0.47	2,824,364	13,020	47.82	52.48
2025-11-25	Z	ENB	47.21	47.77	47.14	47.56	0.275	3,891,906	15,491	47.50	47.65
2025-11-24	Z	ENB	47.95	48.00	47.25	47.32	-0.66	6,289,732	19,633	47.45	50.05
2025-11-21	Z	ENB	48.20	48.34	47.68	47.94	-0.36	4,051,262	15,532	43.75	48.32
2025-11-20	Z	ENB	48.70	48.75	48.11	48.30	-0.31	2,903,360	15,496	43.90	52.00
2025-11-19	Z	ENB	48.09	48.65	47.8401	48.62	0.345	3,071,284	13,992	46.60	48.85
2025-11-18	Z	ENB	47.68	48.445	47.45	48.27	0.515	5,467,209	21,454	43.99	49.13
2025-11-17	Z	ENB	47.80	48.46	47.665	47.75	-0.11	5,182,103	21,845	47.76	49.74
2025-11-14	Z	ENB	47.38	47.885	46.895	47.88	0.254223	5,799,022	20,898	47.00	48.50
2025-11-13	Z	ENB	48.77	48.90	47.95	48.26	-0.435	12,241,312	21,923	44.36	49.50
2025-11-12	Z	ENB	48.42	48.85	48.02	48.71	0.425	5,350,175	18,933	48.11	49.90
2025-11-11	Z	ENB	48.00	48.42	47.94	48.29	0.38	4,253,765	18,437	27.40	48.50
2025-11-10	Z	ENB	47.75	48.096	47.29	47.92	0.195	4,987,078	23,137	45.54	49.00