Enbridge Srs N Cum Red Prf (ENB_pn)

ENB_pn
🏛️ 캐나다 →
24.34
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 21.10 21.54 21.10 21.54 0.0M
2021-12-30 20.85 21.04 20.85 20.98 0.0M
2021-12-29 20.64 20.84 20.63 20.77 0.0M
2021-12-24 20.67 20.80 20.67 20.80 0.0M
2021-12-23 20.55 20.67 20.54 20.67 0.0M
2021-12-22 20.45 20.55 20.44 20.51 0.0M
2021-12-21 20.39 20.65 20.39 20.55 0.0M
2021-12-20 20.62 20.62 20.34 20.43 0.0M
2021-12-17 20.62 20.65 20.53 20.62 0.0M
2021-12-16 20.79 20.88 20.72 20.72 0.0M
2021-12-15 20.94 20.94 20.82 20.91 0.0M
2021-12-14 20.99 21.15 20.87 20.94 0.0M
2021-12-13 21.19 21.19 20.90 20.92 0.0M
2021-12-10 21.24 21.24 21.02 21.02 0.0M
2021-12-09 21.15 21.15 20.97 21.05 0.0M
2021-12-08 21.01 21.13 21.00 21.13 0.1M
2021-12-07 21.15 21.15 21.01 21.02 0.0M
2021-12-06 20.85 21.14 20.57 21.00 0.0M
2021-12-03 21.19 21.37 20.83 20.84 0.0M
2021-12-02 21.50 21.50 21.15 21.17 0.0M
2021-12-01 21.33 21.37 21.20 21.20 0.0M
2021-11-30 21.52 21.52 21.02 21.09 0.0M
2021-11-29 21.25 21.50 21.25 21.50 0.0M
2021-11-26 21.29 21.40 21.10 21.30 0.0M
2021-11-25 21.55 21.65 21.50 21.65 0.0M
2021-11-24 21.75 21.75 21.55 21.55 0.0M
2021-11-23 21.80 21.80 21.64 21.72 0.0M
2021-11-22 21.70 21.90 21.70 21.90 0.0M
2021-11-19 21.85 21.89 21.73 21.89 0.0M
2021-11-18 21.90 21.90 21.69 21.80 0.0M
2021-11-17 21.80 21.88 21.75 21.87 0.1M
2021-11-16 22.00 22.07 21.90 21.90 0.0M
2021-11-15 22.20 22.25 21.99 22.06 0.0M
2021-11-12 22.40 22.40 22.19 22.19 0.0M
2021-11-11 22.63 22.65 22.55 22.55 0.0M
2021-11-10 22.65 22.65 22.56 22.63 0.0M
2021-11-09 22.70 22.82 22.65 22.65 0.0M
2021-11-08 22.50 22.67 22.50 22.65 0.0M
2021-11-05 22.54 22.61 22.52 22.59 0.0M
2021-11-04 22.52 22.68 22.52 22.55 0.1M
2021-11-03 22.55 22.74 22.48 22.68 0.0M
2021-11-02 22.45 22.54 22.40 22.40 0.0M
2021-11-01 22.33 22.46 22.27 22.40 0.0M
2021-10-29 22.16 22.38 22.12 22.38 0.0M
2021-10-28 22.14 22.27 22.14 22.26 0.0M
2021-10-27 21.99 22.27 21.90 22.27 0.0M
2021-10-26 21.87 21.98 21.87 21.98 0.0M
2021-10-25 21.85 21.87 21.83 21.87 0.0M
2021-10-22 21.85 21.89 21.80 21.80 0.1M
2021-10-21 21.80 21.89 21.80 21.89 0.0M
2021-10-20 21.85 21.85 21.75 21.80 0.1M
2021-10-19 21.97 21.97 21.65 21.75 0.1M
2021-10-18 21.74 21.88 21.70 21.70 0.0M
2021-10-15 21.59 21.81 21.46 21.81 0.0M
2021-10-14 21.41 21.64 21.41 21.64 0.0M
2021-10-13 21.45 21.49 21.30 21.30 0.0M
2021-10-12 21.45 21.48 21.37 21.45 0.0M
2021-10-08 21.23 21.47 21.16 21.47 0.0M
2021-10-07 21.36 21.40 21.15 21.17 0.0M
2021-10-06 21.55 21.58 21.37 21.40 0.0M
2021-10-05 21.35 21.64 21.35 21.64 0.0M
2021-10-04 21.10 21.30 21.00 21.30 0.0M
2021-10-01 20.75 21.26 20.75 21.10 0.0M
2021-09-30 20.55 20.73 20.50 20.73 0.0M
2021-09-29 20.20 20.55 20.20 20.55 0.1M
2021-09-28 20.20 20.32 20.14 20.26 0.0M
2021-09-27 20.14 20.32 20.11 20.20 0.0M
2021-09-24 20.10 20.30 20.10 20.29 0.0M
2021-09-23 20.25 20.30 20.23 20.23 0.0M
2021-09-22 20.18 20.21 20.15 20.20 0.0M
2021-09-21 20.00 20.18 20.00 20.16 0.0M
2021-09-20 20.10 20.18 20.00 20.00 0.0M
2021-09-17 20.13 20.20 20.13 20.15 0.0M
2021-09-16 20.05 20.13 20.05 20.10 0.0M
2021-09-15 20.08 20.20 20.02 20.02 0.0M
2021-09-14 19.95 20.08 19.95 20.05 0.0M
2021-09-13 20.00 20.00 19.91 19.91 0.0M
2021-09-10 20.00 20.00 19.96 19.99 0.0M
2021-09-09 20.08 20.10 20.00 20.00 0.0M
2021-09-08 20.00 20.11 20.00 20.00 0.0M
2021-09-07 20.18 20.19 19.96 20.05 0.0M
2021-09-03 20.00 20.18 19.97 20.14 0.0M
2021-09-02 19.99 20.05 19.97 19.99 0.0M
2021-09-01 20.03 20.08 19.92 19.98 0.0M
2021-08-31 20.10 20.12 20.03 20.12 0.0M
2021-08-30 20.02 20.11 19.95 20.00 0.0M
2021-08-27 20.25 20.32 20.16 20.19 0.0M
2021-08-26 20.28 20.29 20.19 20.27 0.0M
2021-08-25 20.15 20.33 20.00 20.33 0.0M
2021-08-24 20.17 20.17 19.94 20.15 0.0M
2021-08-23 20.01 20.17 20.00 20.17 0.0M
2021-08-20 19.91 20.01 19.90 20.00 0.1M
2021-08-19 19.91 20.00 19.91 19.97 0.0M
2021-08-18 20.00 20.01 19.91 19.91 0.0M
2021-08-17 20.00 20.12 19.91 20.11 0.0M
2021-08-16 19.92 20.01 19.90 20.01 0.0M
2021-08-13 19.96 19.96 19.90 19.92 0.0M
2021-08-12 20.05 20.05 19.89 19.91 0.0M
2021-08-11 20.10 20.27 20.05 20.12 0.0M
2021-08-10 20.10 20.11 20.05 20.10 0.0M
2021-08-09 19.96 20.14 19.96 20.14 0.0M
2021-08-06 19.87 19.97 19.85 19.96 0.0M
2021-08-05 20.05 20.05 19.84 19.90 0.0M
2021-08-04 20.28 20.28 19.98 20.07 0.0M
2021-08-03 20.30 20.30 20.18 20.20 0.0M
2021-07-30 20.29 20.30 20.29 20.30 0.0M
2021-07-29 20.17 20.30 20.17 20.30 0.0M
2021-07-28 20.01 20.14 19.98 20.14 0.0M
2021-07-27 20.00 20.00 20.00 20.00 0.0M
2021-07-26 19.98 20.20 19.98 20.20 0.0M
2021-07-23 19.80 19.95 19.80 19.95 0.0M
2021-07-22 19.65 19.80 19.65 19.80 0.0M
2021-07-21 19.84 20.05 19.77 19.77 0.0M
2021-07-20 19.85 19.85 19.80 19.85 0.0M
2021-07-19 20.12 20.12 19.85 19.85 0.0M
2021-07-16 20.15 20.23 20.08 20.11 0.1M
2021-07-15 20.14 20.15 20.12 20.12 0.0M
2021-07-14 20.13 20.15 20.09 20.10 0.0M
2021-07-13 20.16 20.16 20.08 20.08 0.0M
2021-07-12 20.16 20.17 20.09 20.15 0.0M
2021-07-09 20.20 20.20 20.19 20.20 0.0M
2021-07-08 20.35 20.35 20.02 20.08 0.0M
2021-07-07 20.35 20.35 20.26 20.26 0.0M
2021-07-06 20.40 20.46 20.30 20.46 0.0M
2021-07-05 20.36 20.48 20.36 20.46 0.0M
2021-07-02 20.30 20.41 20.26 20.35 0.0M
2021-06-30 20.23 20.27 20.22 20.22 0.0M
2021-06-29 20.42 20.42 20.25 20.40 0.0M
2021-06-28 20.20 20.35 20.20 20.32 0.0M
2021-06-25 20.15 20.27 20.15 20.16 0.0M
2021-06-24 20.38 20.38 20.15 20.16 0.0M
2021-06-23 20.20 20.25 20.16 20.19 0.0M
2021-06-22 19.99 20.11 19.84 20.11 0.0M
2021-06-21 19.90 19.99 19.82 19.99 0.0M
2021-06-18 20.00 20.10 20.00 20.00 0.0M
2021-06-17 20.05 20.08 19.49 20.00 0.0M
2021-06-16 20.10 20.18 19.89 19.98 0.0M
2021-06-15 20.48 20.48 20.08 20.09 0.0M
2021-06-14 20.41 20.62 20.31 20.47 0.0M
2021-06-11 20.36 20.36 20.25 20.34 0.0M
2021-06-10 20.42 20.42 20.35 20.35 0.0M
2021-06-09 20.59 20.59 20.40 20.40 0.0M
2021-06-08 20.55 20.93 20.55 20.64 0.0M
2021-06-07 21.00 21.09 20.75 20.75 0.0M
2021-06-04 20.95 20.98 20.80 20.97 0.0M
2021-06-03 20.79 20.97 20.74 20.90 0.1M
2021-06-02 20.50 20.85 20.50 20.85 0.0M
2021-06-01 20.60 20.60 20.34 20.45 0.0M
2021-05-31 20.15 20.30 20.14 20.30 0.0M
2021-05-28 20.10 20.16 20.00 20.15 0.0M
2021-05-27 19.94 20.15 19.85 20.15 0.0M
2021-05-26 19.85 19.90 19.74 19.90 0.0M
2021-05-25 19.81 19.85 19.72 19.85 0.0M
2021-05-21 19.70 19.85 19.67 19.85 0.0M
2021-05-20 19.73 19.88 19.70 19.70 0.0M
2021-05-19 19.85 19.93 19.63 19.93 0.0M
2021-05-18 19.84 19.84 19.83 19.84 0.0M
2021-05-17 19.80 19.89 19.80 19.89 0.0M
2021-05-14 19.75 19.82 19.66 19.82 0.0M
2021-05-13 19.99 20.00 19.55 19.95 0.0M
2021-05-12 19.90 20.14 19.89 20.02 0.0M
2021-05-11 20.07 20.09 19.90 20.06 0.0M
2021-05-10 19.99 20.11 19.99 20.10 0.0M
2021-05-07 20.00 20.00 19.88 20.00 0.0M
2021-05-06 19.97 20.00 19.89 19.98 0.0M
2021-05-05 19.88 19.99 19.88 19.97 0.0M
2021-05-04 19.75 19.95 19.69 19.92 0.0M
2021-05-03 19.65 19.74 19.63 19.74 0.0M
2021-04-30 19.54 19.89 19.54 19.89 0.0M
2021-04-29 19.30 19.53 19.30 19.53 0.0M
2021-04-28 19.45 19.45 19.25 19.30 0.0M
2021-04-27 19.42 19.47 19.42 19.45 0.0M
2021-04-26 19.07 19.51 19.02 19.51 0.1M
2021-04-23 19.00 19.18 18.98 19.18 0.0M
2021-04-22 18.94 19.00 18.88 19.00 0.0M
2021-04-21 18.90 18.90 18.80 18.90 0.0M
2021-04-20 18.81 18.89 18.73 18.87 0.0M
2021-04-19 18.88 18.88 18.78 18.79 0.0M
2021-04-16 18.71 18.93 18.65 18.65 0.0M
2021-04-15 18.80 18.81 18.73 18.73 0.0M
2021-04-14 18.70 18.80 18.70 18.75 0.0M
2021-04-13 18.51 18.71 18.48 18.70 0.0M
2021-04-12 18.62 18.62 18.62 18.62 0.0M
2021-04-09 18.51 18.61 18.51 18.57 0.0M
2021-04-08 18.55 18.70 18.55 18.57 0.0M
2021-04-07 18.55 18.57 18.45 18.45 0.1M
2021-04-06 18.62 18.75 18.51 18.51 0.0M
2021-04-05 18.54 18.70 18.54 18.62 0.0M
2021-04-01 18.55 18.63 18.55 18.58 0.0M
2021-03-31 18.65 18.70 18.41 18.70 0.0M
2021-03-30 18.74 18.74 18.63 18.68 0.0M
2021-03-29 18.80 18.80 18.61 18.68 0.0M
2021-03-26 18.74 18.80 18.59 18.66 0.0M
2021-03-25 18.81 18.86 18.74 18.74 0.0M
2021-03-24 18.85 18.93 18.73 18.87 0.0M
2021-03-23 18.84 18.87 18.79 18.87 0.0M
2021-03-22 18.85 18.93 18.79 18.79 0.0M
2021-03-19 18.85 18.85 18.76 18.85 0.0M
2021-03-18 18.94 18.94 18.76 18.76 0.0M
2021-03-17 18.85 18.90 18.73 18.88 0.0M
2021-03-16 18.73 18.83 18.73 18.76 0.1M
2021-03-15 18.66 18.78 18.65 18.76 0.0M
2021-03-12 18.47 18.72 18.42 18.72 0.0M
2021-03-11 18.26 18.42 18.26 18.38 0.0M
2021-03-10 18.40 18.44 18.28 18.28 0.0M
2021-03-09 18.41 18.41 18.37 18.37 0.0M
2021-03-08 18.14 18.47 18.12 18.40 0.0M
2021-03-05 18.10 18.39 18.10 18.39 0.0M
2021-03-04 18.18 18.24 18.10 18.10 0.0M
2021-03-03 18.05 18.18 17.98 18.18 0.0M
2021-03-02 17.85 18.01 17.85 17.97 0.0M
2021-03-01 17.68 17.84 17.59 17.84 0.0M
2021-02-26 17.67 17.69 17.50 17.68 0.0M
2021-02-25 17.55 17.65 17.55 17.55 0.0M
2021-02-24 17.50 17.56 17.41 17.56 0.0M
2021-02-23 17.52 17.52 17.42 17.42 0.0M
2021-02-22 17.50 17.52 17.44 17.52 0.0M
2021-02-19 17.71 17.71 17.30 17.47 0.0M
2021-02-18 17.49 17.50 17.41 17.48 0.0M
2021-02-17 17.26 17.49 17.26 17.40 0.0M
2021-02-16 17.33 17.35 17.25 17.26 0.0M
2021-02-12 17.24 17.36 17.13 17.25 0.0M
2021-02-11 17.24 17.24 17.10 17.16 0.0M
2021-02-10 17.22 17.38 17.22 17.33 0.0M
2021-02-09 17.31 17.31 17.15 17.29 0.0M
2021-02-08 17.23 17.39 17.22 17.31 0.0M
2021-02-05 17.03 17.35 17.03 17.32 0.0M
2021-02-04 17.05 17.08 17.01 17.01 0.0M
2021-02-03 16.93 17.11 16.93 16.93 0.0M
2021-02-02 16.79 16.94 16.65 16.94 0.0M
2021-02-01 16.60 16.70 16.59 16.70 0.0M
2021-01-29 16.66 16.73 16.56 16.60 0.0M
2021-01-28 16.54 16.77 16.54 16.77 0.0M
2021-01-27 16.60 16.73 16.37 16.37 0.0M
2021-01-26 16.40 16.51 16.40 16.51 0.0M
2021-01-25 16.37 16.50 16.36 16.37 0.0M
2021-01-22 16.54 16.54 16.42 16.48 0.0M
2021-01-21 16.52 16.52 16.45 16.48 0.0M
2021-01-20 16.31 16.67 16.31 16.59 0.0M
2021-01-19 16.30 16.33 16.30 16.32 0.1M
2021-01-18 16.15 16.31 16.15 16.20 0.0M
2021-01-15 16.35 16.47 16.20 16.20 0.0M
2021-01-14 16.16 16.34 16.12 16.34 0.0M
2021-01-13 16.16 16.22 16.05 16.18 0.0M
2021-01-12 16.00 16.18 15.86 16.18 0.0M
2021-01-11 16.19 16.19 15.90 16.00 0.0M
2021-01-08 15.96 16.02 15.80 16.02 0.0M
2021-01-07 15.97 16.13 15.89 16.13 0.0M
2021-01-06 15.90 15.99 15.90 15.99 0.0M
2021-01-05 15.90 15.90 15.63 15.85 0.0M
2021-01-04 15.80 15.87 15.62 15.87 0.0M