Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-23	Z	ENB	35.27	35.53	35.18	35.42	0.08	12,397,354	22,924	33.42	38.54
2024-04-22	Z	ENB	34.91	35.37	34.625	35.35	0.49	12,530,210	20,800	35.06	35.70
2024-04-19	Z	ENB	33.93	34.92	33.92	34.86	0.985	10,628,116	16,403	31.19	34.94
2024-04-18	Z	ENB	33.38	33.95	33.3499	33.90	0.58	7,832,100	12,018	33.90	33.93
2024-04-17	Z	ENB	33.14	33.39	32.855	33.33	0.355	7,824,883	13,563	33.35	36.41
2024-04-16	Z	ENB	33.61	33.65	32.945	32.97	-0.785	8,658,828	19,940	32.97	34.79
2024-04-15	Z	ENB	34.30	34.45	33.614	33.745	-0.435	4,758,761	14,423	33.75	34.32
2024-04-12	Z	ENB	34.53	34.80	33.93	34.18	-0.375	4,922,932	13,608	34.00	36.39
2024-04-11	Z	ENB	34.61	34.6441	34.12	34.55	0.01	4,349,067	13,289	30.06	35.50
2024-04-10	Z	ENB	35.01	35.02	34.28	34.54	-0.79	6,514,332	18,433	34.35	34.82
2024-04-09	Z	ENB	35.27	35.39	35.11	35.32	0.07	3,296,333	10,772	35.25	35.40
2024-04-08	Z	ENB	35.42	35.49	35.12	35.24	-0.11	3,246,220	11,401	35.07	35.60
2024-04-05	Z	ENB	35.50	35.51	35.13	35.35	-0.29	3,643,790	11,757	31.67	37.02
2024-04-04	Z	ENB	35.84	35.90	35.46	35.64	-0.1544	3,854,370	11,528	35.50	35.69
2024-04-03	Z	ENB	35.88	36.0601	35.645	35.79	-0.06	3,739,586	11,543	33.47	37.00
2024-04-02	Z	ENB	35.89	35.9399	35.59	35.85	0.035	4,438,305	12,754	35.70	35.95
2024-04-01	Z	ENB	36.22	36.22	35.73	35.83	-0.3603	4,721,365	13,959	35.80	36.00
2024-03-29	Z	ENB	36.05	36.26	35.96	36.18	0.17	0	0	35.80	36.38
2024-03-28	Z	ENB	36.05	36.26	35.96	36.18	0.17	3,883,336	10,057	35.80	36.38
2024-03-27	Z	ENB	35.65	35.99	35.435	35.99	0.33	5,966,605	13,676	36.00	36.38
2024-03-26	Z	ENB	36.00	36.01	35.605	35.65	-0.31	2,571,788	9,206	35.71	36.18
2024-03-25	Z	ENB	35.62	36.00	35.57	35.94	0.49	4,289,902	11,333	35.72	39.00
2024-03-22	Z	ENB	35.74	35.80	35.37	35.45	-0.35	3,118,278	10,125	35.40	35.95
2024-03-21	Z	ENB	36.03	36.225	35.74	35.79	-0.31	3,466,370	9,989	35.53	36.15
2024-03-20	Z	ENB	35.60	36.095	35.52	36.09	0.345	3,624,819	8,916	35.50	36.50
2024-03-19	Z	ENB	35.47	35.84	35.38	35.75	0.22	2,760,853	8,151	35.25	36.00
2024-03-18	Z	ENB	35.52	35.57	35.35	35.52	0.01	5,163,902	9,516	35.50	35.95
2024-03-15	Z	ENB	35.58	35.78	35.475	35.52	-0.155	3,791,144	10,292	26.50	38.63
2024-03-14	Z	ENB	36.19	36.19	35.475	35.67	-0.47	3,952,473	11,718	35.70	36.50
2024-03-13	Z	ENB	36.25	36.41	36.11	36.14	0.044	2,594,299	8,728	36.00	36.40
2024-03-12	Z	ENB	36.00	36.13	35.88	36.09	0.07	3,505,847	10,640	36.01	36.15
2024-03-11	Z	ENB	35.86	36.03	35.72	36.02	0.18	3,644,019	12,430	35.40	36.01
2024-03-08	Z	ENB	35.91	35.955	35.70	35.84	0.14	4,889,573	16,594	35.70	35.98
2024-03-07	Z	ENB	35.33	35.77	35.28	35.70	0.65	6,232,569	16,304	35.30	37.43
2024-03-06	Z	ENB	35.06	35.41	34.98	35.05	0.28	4,420,265	13,588	35.06	35.38
2024-03-05	Z	ENB	34.74	35.03	34.70	34.78	0.065	3,955,975	10,740	34.50	38.13
2024-03-04	Z	ENB	34.80	34.895	34.59	34.72	-0.08	3,683,046	11,640	34.60	34.95
2024-03-01	Z	ENB	34.41	34.89	34.375	34.805	0.385	5,218,742	12,259	34.50	36.50
2024-02-29	Z	ENB	34.39	34.59	34.34	34.42	0.02	8,209,009	13,833	34.03	34.48
2024-02-28	Z	ENB	34.40	34.49	34.2501	34.38	-0.105	3,099,812	8,803	34.30	34.39
2024-02-27	Z	ENB	34.62	34.77	34.40	34.49	0.095	3,920,089	10,991	34.35	35.57
2024-02-26	Z	ENB	34.76	34.785	34.295	34.39	-0.415	9,690,640	13,285	33.52	34.69
2024-02-23	Z	ENB	34.83	34.8775	34.55	34.80	-0.095	5,722,469	15,074	34.60	34.99
2024-02-22	Z	ENB	34.79	34.95	34.59	34.90	0.115	13,236,129	19,687	34.88	34.99
2024-02-21	Z	ENB	34.46	34.83	34.44	34.80	0.35	6,901,775	12,513	33.43	34.85
2024-02-20	Z	ENB	34.25	34.655	34.20	34.44	0.025	10,087,197	16,694	34.00	35.18
2024-02-19	Z	ENB	33.97	34.50	33.96	34.42	0.415	0	0	34.04	34.47
2024-02-16	Z	ENB	33.97	34.50	33.96	34.42	0.415	5,509,125	12,308	34.04	34.47
2024-02-15	Z	ENB	33.35	34.11	33.32	34.01	0.68	4,848,352	12,748	33.28	34.33
2024-02-14	Z	ENB	33.65	33.88	33.2415	33.33	-0.1854	14,366,251	20,077	33.33	33.40
2024-02-13	Z	ENB	34.76	34.85	33.86	34.19	-0.70	14,184,050	24,010	34.05	34.20
2024-02-12	Z	ENB	34.33	35.00	34.17	34.89	0.67	9,441,397	15,964	34.56	35.46
2024-02-09	Z	ENB	34.52	34.56	33.9548	34.23	-0.12	6,800,012	19,040	34.20	34.33
2024-02-08	Z	ENB	34.40	34.49	34.18	34.35	-0.095	6,681,343	15,490	33.90	34.61
2024-02-07	Z	ENB	34.71	34.83	34.345	34.42	-0.2334	6,189,145	12,208	29.25	34.65
2024-02-06	Z	ENB	34.61	34.92	34.51	34.66	0.0799	3,344,312	10,681	34.25	35.34
2024-02-05	Z	ENB	35.16	35.17	34.55	34.58	-0.729	6,261,890	21,129	34.51	34.74
2024-02-02	Z	ENB	35.67	35.72	35.02	35.30	-0.55	5,092,142	13,779	30.35	35.59
2024-02-01	Z	ENB	35.67	36.07	35.55	35.86	0.35	4,457,147	10,886	35.56	35.95
2024-01-31	Z	ENB	36.00	36.16	35.46	35.50	-0.475	5,385,525	15,767	35.52	36.09
2024-01-30	Z	ENB	35.84	36.09	35.68	35.98	0.05	6,881,800	9,033	35.80	36.11
2024-01-29	Z	ENB	35.91	35.97	35.648	35.95	0.03	4,097,394	11,978	35.86	36.29
2024-01-26	Z	ENB	35.72	36.02	35.65	35.91	0.205	4,114,408	11,122	35.70	38.98
2024-01-25	Z	ENB	35.67	35.77	35.56	35.69	0.20	8,511,677	16,642	35.57	35.62