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
2024-12-31 22.99 23.23 22.90 23.23 0.0M
2024-12-30 22.79 23.00 22.79 22.91 0.0M
2024-12-27 22.90 22.96 22.90 22.95 0.0M
2024-12-24 22.80 22.90 22.80 22.90 0.0M
2024-12-23 22.65 22.72 22.65 22.72 0.0M
2024-12-20 22.66 22.70 22.66 22.70 0.0M
2024-12-19 22.61 22.90 22.61 22.61 0.0M
2024-12-18 22.69 22.95 22.69 22.80 0.0M
2024-12-17 22.50 22.70 22.49 22.69 0.0M
2024-12-16 22.49 22.55 22.49 22.55 0.0M
2024-12-13 22.39 22.68 22.33 22.50 0.0M
2024-12-12 22.21 22.28 22.12 22.22 0.0M
2024-12-11 21.94 22.18 21.94 22.10 0.0M
2024-12-10 21.92 21.94 21.83 21.94 0.0M
2024-12-09 21.98 21.98 21.82 21.85 0.0M
2024-12-06 21.90 21.90 21.75 21.75 0.0M
2024-12-05 21.61 21.81 21.61 21.78 0.0M
2024-12-04 21.52 21.66 21.50 21.66 0.0M
2024-12-03 21.64 21.65 21.40 21.52 0.0M
2024-12-02 21.47 21.60 21.40 21.58 0.0M
2024-11-29 21.52 21.62 21.45 21.62 0.0M
2024-11-28 21.58 21.67 21.50 21.66 0.0M
2024-11-27 21.37 21.62 21.36 21.57 0.0M
2024-11-26 21.40 21.58 21.25 21.36 0.0M
2024-11-25 21.30 21.42 21.30 21.42 0.0M
2024-11-22 21.30 21.35 21.26 21.30 0.0M
2024-11-21 21.38 21.40 21.25 21.25 0.0M
2024-11-20 21.31 21.35 21.27 21.35 0.0M
2024-11-19 21.38 21.38 21.26 21.26 0.0M
2024-11-18 21.41 21.41 21.32 21.32 0.0M
2024-11-15 21.40 21.41 21.35 21.41 0.0M
2024-11-14 21.74 21.74 21.59 21.70 0.0M
2024-11-13 21.48 21.62 21.48 21.62 0.2M
2024-11-12 21.54 21.54 21.46 21.48 0.0M
2024-11-11 21.33 21.57 21.33 21.57 0.0M
2024-11-08 21.45 21.48 21.38 21.38 0.0M
2024-11-07 21.48 21.48 21.42 21.48 0.0M
2024-11-06 21.56 21.62 21.35 21.44 0.0M
2024-11-05 21.69 21.70 21.60 21.63 0.0M
2024-11-04 21.72 21.72 21.61 21.66 0.0M
2024-11-01 21.52 21.80 21.52 21.73 0.0M
2024-10-31 21.75 21.75 21.60 21.60 0.0M
2024-10-30 21.75 21.79 21.73 21.76 0.0M
2024-10-29 21.80 21.80 21.67 21.79 0.0M
2024-10-28 21.85 21.92 21.78 21.78 0.0M
2024-10-25 21.93 21.93 21.85 21.90 0.0M
2024-10-24 21.83 21.90 21.82 21.82 0.0M
2024-10-23 21.83 22.00 21.73 21.81 0.0M
2024-10-22 21.66 22.05 21.66 22.00 0.0M
2024-10-21 22.06 22.07 21.91 21.91 0.0M
2024-10-18 22.00 22.10 21.99 22.04 0.0M
2024-10-17 22.04 22.06 21.90 21.99 0.0M
2024-10-16 22.00 22.15 22.00 22.03 0.0M
2024-10-15 22.20 22.24 22.07 22.08 0.0M
2024-10-11 22.10 22.14 22.06 22.14 0.0M
2024-10-10 22.20 22.22 22.01 22.01 0.0M
2024-10-09 22.33 22.33 22.23 22.23 0.0M
2024-10-08 22.48 22.48 22.30 22.30 0.0M
2024-10-07 22.58 22.58 22.41 22.41 0.0M
2024-10-04 22.22 22.50 22.22 22.50 0.0M
2024-10-03 22.34 22.40 22.30 22.39 0.0M
2024-10-02 22.40 22.43 22.32 22.43 0.0M
2024-10-01 22.36 22.43 22.35 22.35 0.0M
2024-09-30 22.30 22.40 22.30 22.40 0.0M
2024-09-27 22.35 22.40 22.30 22.33 0.0M
2024-09-26 22.29 22.40 22.21 22.33 0.0M
2024-09-25 22.25 22.34 22.25 22.30 0.0M
2024-09-24 22.26 22.35 22.25 22.34 0.0M
2024-09-23 22.39 22.46 22.33 22.33 0.0M
2024-09-20 22.16 22.35 22.16 22.35 0.0M
2024-09-19 21.99 22.30 21.99 22.30 0.0M
2024-09-18 22.35 22.35 22.05 22.10 0.0M
2024-09-17 22.15 22.35 22.15 22.18 0.0M
2024-09-16 22.24 22.33 22.10 22.10 0.0M
2024-09-13 22.13 22.35 22.12 22.26 0.0M
2024-09-12 22.15 22.29 22.15 22.18 0.0M
2024-09-11 22.10 22.30 22.10 22.16 0.0M
2024-09-10 22.08 22.22 22.05 22.22 0.0M
2024-09-09 22.01 22.05 22.01 22.03 0.0M
2024-09-06 22.07 22.10 22.02 22.10 0.0M
2024-09-05 22.14 22.14 22.00 22.10 0.0M
2024-09-04 22.05 22.14 22.05 22.14 0.0M
2024-09-03 22.05 22.09 22.00 22.00 0.0M
2024-08-30 21.96 22.10 21.96 22.06 0.0M
2024-08-29 22.00 22.05 21.89 22.05 0.0M
2024-08-28 22.00 22.09 21.97 22.09 0.0M
2024-08-27 22.01 22.17 21.97 21.97 0.0M
2024-08-26 22.00 22.09 21.64 22.09 0.0M
2024-08-23 21.88 22.10 21.80 22.10 0.0M
2024-08-22 21.70 21.90 21.70 21.88 0.0M
2024-08-21 21.67 21.72 21.66 21.70 0.0M
2024-08-20 21.55 21.68 21.48 21.68 0.0M
2024-08-19 21.48 21.61 21.48 21.50 0.0M
2024-08-16 21.35 21.46 21.32 21.40 0.0M
2024-08-15 21.21 21.39 21.20 21.39 0.1M
2024-08-14 21.70 21.73 21.60 21.63 0.0M
2024-08-13 21.70 21.73 21.58 21.73 0.0M
2024-08-12 21.60 21.69 21.60 21.69 0.0M
2024-08-09 21.60 21.69 21.55 21.69 0.0M
2024-08-08 21.60 21.60 21.55 21.55 0.0M
2024-08-07 21.70 21.77 21.50 21.50 0.0M
2024-08-06 21.60 21.77 21.38 21.70 0.0M
2024-08-02 21.76 21.85 21.55 21.55 0.0M
2024-08-01 21.46 21.81 21.42 21.70 0.0M
2024-07-31 21.40 21.49 21.35 21.49 0.0M
2024-07-30 21.33 21.51 21.33 21.40 0.0M
2024-07-29 21.72 21.76 21.32 21.32 0.0M
2024-07-26 21.51 21.72 21.51 21.56 0.0M
2024-07-25 21.62 21.95 21.53 21.56 0.0M
2024-07-24 21.70 21.75 21.65 21.65 0.0M
2024-07-23 21.60 21.66 21.60 21.66 0.0M
2024-07-22 21.50 21.64 21.50 21.58 0.0M
2024-07-19 21.51 21.66 21.41 21.49 0.0M
2024-07-18 21.51 21.60 21.50 21.55 0.0M
2024-07-17 21.54 21.54 21.42 21.50 0.0M
2024-07-16 21.56 21.60 21.45 21.50 0.1M
2024-07-15 21.56 21.65 21.50 21.55 0.0M
2024-07-12 21.61 21.66 21.55 21.56 0.0M
2024-07-11 21.65 21.65 21.53 21.55 0.0M
2024-07-10 21.55 21.65 21.53 21.55 0.0M
2024-07-09 21.53 21.59 21.51 21.58 0.0M
2024-07-08 21.40 21.51 21.37 21.50 0.0M
2024-07-05 21.20 21.40 21.10 21.40 0.0M
2024-07-04 20.99 21.19 20.99 21.19 0.0M
2024-07-03 20.87 21.15 20.87 21.15 0.0M
2024-07-02 21.00 21.05 20.93 21.05 0.0M
2024-06-28 20.60 20.89 20.60 20.89 0.0M
2024-06-27 20.52 20.60 20.52 20.60 0.0M
2024-06-26 20.42 20.56 20.41 20.51 0.0M
2024-06-25 20.45 20.65 20.45 20.46 0.0M
2024-06-24 20.36 20.36 20.15 20.33 0.0M
2024-06-21 19.96 20.19 19.96 20.15 0.0M
2024-06-20 19.75 20.00 19.73 19.92 0.0M
2024-06-19 20.15 20.15 19.52 19.66 0.0M
2024-06-18 19.89 20.10 19.75 19.81 0.0M
2024-06-17 20.03 20.10 19.60 19.65 0.1M
2024-06-14 20.15 20.29 20.08 20.20 0.0M
2024-06-13 20.44 20.47 20.12 20.28 0.0M
2024-06-12 20.43 20.44 20.33 20.33 0.0M
2024-06-11 20.35 20.55 20.31 20.44 0.0M
2024-06-10 20.40 20.59 20.40 20.48 0.0M
2024-06-07 20.44 20.60 20.40 20.45 0.0M
2024-06-06 20.96 20.96 20.68 20.68 0.0M
2024-06-05 20.85 20.92 20.75 20.85 0.0M
2024-06-04 20.81 20.85 20.79 20.85 0.0M
2024-06-03 20.67 20.80 20.66 20.80 0.0M
2024-05-31 20.77 20.80 20.64 20.68 0.0M
2024-05-30 20.36 20.74 20.36 20.72 0.0M
2024-05-29 20.80 20.80 20.60 20.74 0.0M
2024-05-28 20.71 20.85 20.70 20.85 0.0M
2024-05-27 20.69 20.77 20.65 20.75 0.0M
2024-05-24 20.66 20.70 20.56 20.69 0.0M
2024-05-23 20.33 20.71 20.33 20.71 0.0M
2024-05-22 20.46 20.52 20.39 20.39 0.0M
2024-05-21 20.55 20.55 20.39 20.39 0.0M
2024-05-17 20.61 20.61 20.39 20.45 0.0M
2024-05-16 20.61 20.61 20.51 20.61 0.0M
2024-05-15 20.73 20.73 20.57 20.59 0.0M
2024-05-14 20.80 20.80 20.58 20.61 0.0M
2024-05-13 20.94 20.94 20.80 20.91 0.0M
2024-05-10 20.83 20.95 20.83 20.95 0.0M
2024-05-09 21.05 21.05 20.83 20.83 0.0M
2024-05-08 21.05 21.05 20.85 21.02 0.0M
2024-05-07 21.23 21.23 21.01 21.10 0.0M
2024-05-06 20.92 21.22 20.91 21.10 0.0M
2024-05-03 20.75 21.00 20.75 20.92 0.0M
2024-05-02 20.55 20.84 20.55 20.84 0.0M
2024-05-01 20.50 20.55 20.50 20.55 0.0M
2024-04-30 20.52 20.55 20.45 20.54 0.0M
2024-04-29 20.50 20.59 20.50 20.52 0.0M
2024-04-26 20.25 20.45 20.25 20.40 0.0M
2024-04-25 20.30 20.30 20.23 20.25 0.0M
2024-04-24 20.50 20.50 20.25 20.25 0.0M
2024-04-23 20.30 20.60 20.30 20.41 0.0M
2024-04-22 20.47 20.52 20.40 20.43 0.0M
2024-04-19 20.32 20.55 20.32 20.45 0.0M
2024-04-18 20.31 20.50 20.31 20.33 0.0M
2024-04-17 20.24 20.60 20.24 20.40 0.0M
2024-04-16 20.50 20.50 20.27 20.38 0.0M
2024-04-15 20.81 20.81 20.21 20.21 0.0M
2024-04-12 20.93 20.95 20.71 20.71 0.0M
2024-04-11 20.90 20.99 20.87 20.99 0.0M
2024-04-10 20.90 20.95 20.85 20.95 0.0M
2024-04-09 20.95 20.95 20.90 20.90 0.0M
2024-04-08 20.95 20.95 20.94 20.94 0.0M
2024-04-05 20.87 20.93 20.84 20.91 0.0M
2024-04-04 20.78 20.90 20.78 20.82 0.0M
2024-04-03 20.86 20.87 20.85 20.85 0.0M
2024-04-02 20.79 20.86 20.79 20.86 0.0M
2024-04-01 20.81 20.81 20.75 20.75 0.0M
2024-03-28 20.82 20.89 20.79 20.79 0.0M
2024-03-27 20.80 20.90 20.76 20.76 0.0M
2024-03-26 20.80 20.80 20.76 20.80 0.0M
2024-03-25 20.90 20.90 20.77 20.77 0.0M
2024-03-22 20.90 20.95 20.80 20.80 0.0M
2024-03-21 20.85 20.93 20.85 20.93 0.0M
2024-03-20 20.85 20.93 20.83 20.83 0.0M
2024-03-19 20.76 20.85 20.76 20.85 0.0M
2024-03-18 20.77 20.86 20.77 20.78 0.0M
2024-03-15 20.82 20.86 20.60 20.60 0.0M
2024-03-14 20.85 20.85 20.79 20.79 0.0M
2024-03-13 20.95 20.97 20.90 20.90 0.0M
2024-03-12 20.85 20.98 20.85 20.98 0.0M
2024-03-11 20.76 20.93 20.76 20.91 0.0M
2024-03-08 20.80 20.80 20.76 20.77 0.0M
2024-03-07 20.75 20.80 20.64 20.74 0.0M
2024-03-06 20.80 20.80 20.76 20.76 0.0M
2024-03-05 20.68 20.80 20.66 20.80 0.0M
2024-03-04 20.82 20.85 20.75 20.80 0.0M
2024-03-01 20.74 20.75 20.65 20.67 0.0M
2024-02-29 20.65 20.70 20.56 20.56 0.0M
2024-02-28 20.39 20.54 20.39 20.53 0.0M
2024-02-27 20.44 20.58 20.44 20.47 0.0M
2024-02-26 20.36 20.56 20.36 20.56 0.0M
2024-02-23 20.60 20.62 20.50 20.50 0.0M
2024-02-22 20.60 20.65 20.60 20.62 0.0M
2024-02-21 20.55 20.55 20.50 20.50 0.0M
2024-02-20 20.53 20.70 20.50 20.50 0.0M
2024-02-16 20.57 20.70 20.57 20.70 0.0M
2024-02-15 20.51 20.57 20.50 20.57 0.0M
2024-02-14 20.74 20.74 20.38 20.44 0.0M
2024-02-13 20.84 20.88 20.76 20.85 0.0M
2024-02-12 20.98 21.00 20.83 20.85 0.0M
2024-02-09 20.88 20.90 20.85 20.85 0.0M
2024-02-08 20.95 21.00 20.91 20.94 0.0M
2024-02-07 20.81 20.97 20.80 20.91 0.0M
2024-02-06 21.09 21.09 20.85 20.85 0.0M
2024-02-05 21.00 21.00 20.74 20.99 0.0M
2024-02-02 20.98 21.00 20.90 21.00 0.0M
2024-02-01 20.93 21.04 20.85 20.99 0.1M
2024-01-31 20.85 21.03 20.85 20.86 0.0M
2024-01-30 20.87 20.94 20.84 20.90 0.0M
2024-01-29 20.78 20.92 20.77 20.89 0.0M
2024-01-26 20.80 20.92 20.75 20.92 0.0M
2024-01-25 20.60 20.80 20.56 20.56 0.0M
2024-01-24 20.60 20.76 20.56 20.76 0.0M
2024-01-23 20.68 20.70 20.52 20.59 0.0M
2024-01-22 20.77 20.81 20.55 20.55 0.0M
2024-01-19 20.84 20.84 20.55 20.57 0.0M
2024-01-18 20.85 20.85 20.68 20.78 0.0M
2024-01-17 20.80 20.88 20.76 20.82 0.0M
2024-01-16 20.59 20.80 20.59 20.80 0.0M
2024-01-15 20.60 20.75 20.60 20.66 0.0M
2024-01-12 20.53 20.86 20.53 20.75 0.0M
2024-01-11 20.80 20.80 20.56 20.56 0.0M
2024-01-10 20.75 20.86 20.64 20.77 0.0M
2024-01-09 20.78 20.86 20.74 20.77 0.0M
2024-01-08 20.65 20.76 20.65 20.70 0.0M
2024-01-05 20.60 20.65 20.60 20.65 0.0M
2024-01-04 20.60 20.60 20.51 20.60 0.0M
2024-01-03 20.50 20.65 20.40 20.55 0.0M
2024-01-02 20.60 20.65 20.50 20.50 0.0M