CAD
Datos históricos de Enbridge Inc.
Enbridge Inc. · ENB.TO
- Variación en el periodo
- −1.2%
- Máximo
- US$80.65
- 22 de mayo de 2026
- Mínimo
- US$62.42
- 8 de enero de 2026
- Volumen medio diario
- 8.14 M
Del 9 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 66.26 | 66.63 | 66.03 | 66.51 | +0.56% | 5.36 M |
| 8 oct 2026 | 65.75 | 66.48 | 65.74 | 66.14 | +1.09% | 4.72 M |
| 7 oct 2026 | 66.42 | 66.51 | 65.35 | 65.43 | −1.16% | 4.35 M |
| 6 oct 2026 | 65.50 | 66.20 | 65.27 | 66.20 | +0.84% | 3.52 M |
| 5 oct 2026 | 65.52 | 66.11 | 64.86 | 65.65 | +0.17% | 8.67 M |
| 2 oct 2026 | 65.56 | 66.17 | 65.17 | 65.54 | −0.35% | 8.46 M |
| 1 oct 2026 | 65.91 | 66.12 | 65.10 | 65.77 | −0.57% | 3.84 M |
| 30 sep 2026 | 66.23 | 66.55 | 66.06 | 66.15 | −0.09% | 4.43 M |
| 29 sep 2026 | 66.41 | 66.47 | 65.79 | 66.21 | −0.56% | 3.59 M |
| 28 sep 2026 | 66.64 | 66.84 | 65.98 | 66.58 | +0.68% | 6.35 M |
| 25 sep 2026 | 66.85 | 67.02 | 65.76 | 66.13 | −1.28% | 6.58 M |
| 24 sep 2026 | 67.75 | 67.85 | 66.92 | 66.99 | −0.71% | 4.35 M |
| 23 sep 2026 | 67.50 | 67.97 | 67.42 | 67.47 | 0.00% | 5.76 M |
| 22 sep 2026 | 67.50 | 68.20 | 67.14 | 67.47 | −0.33% | 3.31 M |
| 21 sep 2026 | 68.00 | 68.42 | 67.65 | 67.69 | −0.66% | 8.16 M |
| 18 sep 2026 | 68.24 | 68.53 | 67.96 | 68.14 | −0.06% | 14.89 M |
| 17 sep 2026 | 67.60 | 68.40 | 67.50 | 68.18 | +0.71% | 3.56 M |
| 16 sep 2026 | 67.45 | 68.07 | 67.27 | 67.70 | +0.45% | 10.72 M |
| 15 sep 2026 | 67.85 | 68.21 | 67.13 | 67.40 | +0.55% | 4.88 M |
| 14 sep 2026 | 66.75 | 67.70 | 66.69 | 67.03 | +1.21% | 12.48 M |
| 11 sep 2026 | 67.00 | 67.19 | 66.06 | 66.23 | −0.76% | 11.71 M |
| 10 sep 2026 | 66.76 | 67.20 | 66.52 | 66.74 | −3.67% | 20.66 M |
| 9 sep 2026 | 69.87 | 70.01 | 68.83 | 69.28 | −0.59% | 12.23 M |
| 8 sep 2026 | 69.32 | 69.86 | 68.78 | 69.69 | +0.53% | 10.99 M |
| 4 sep 2026 | 69.51 | 69.66 | 69.05 | 69.32 | −0.55% | 9.89 M |
| 3 sep 2026 | 69.65 | 70.09 | 69.35 | 69.70 | 0.00% | 8.25 M |
| 2 sep 2026 | 70.45 | 70.54 | 69.42 | 69.70 | −1.19% | 10.31 M |
| 1 sep 2026 | 70.21 | 70.83 | 69.60 | 70.54 | +0.46% | 9.92 M |
| 31 ago 2026 | 69.50 | 70.23 | 69.20 | 70.22 | +0.66% | 10.78 M |
| 28 ago 2026 | 69.75 | 70.25 | 69.41 | 69.76 | +0.69% | 7.22 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.