ENB.TOENB.TOTSX
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $73.89 | $74.39 | $72.91 | $74.30 | 10.48M |
| 3/2/2026 | $73.22 | $74.10 | $72.78 | $73.72 | 8.64M |
| 2/27/2026 | $71.60 | $73.20 | $71.55 | $72.47 | 15.30M |
| 2/26/2026 | $71.59 | $72.19 | $71.19 | $71.46 | 9.17M |
| 2/25/2026 | $71.89 | $71.97 | $70.88 | $71.69 | 6.26M |
| 2/24/2026 | $72.00 | $72.00 | $71.10 | $71.80 | 7.64M |
| 2/23/2026 | $70.83 | $71.79 | $70.83 | $71.75 | 10.14M |
| 2/20/2026 | $70.82 | $71.10 | $70.10 | $70.55 | 11.23M |
| 2/19/2026 | $70.10 | $71.05 | $69.91 | $70.65 | 9.11M |
| 2/18/2026 | $70.01 | $70.80 | $69.58 | $69.71 | 21.44M |
| 2/17/2026 | $71.52 | $71.52 | $69.35 | $70.21 | 24.22M |
| 2/13/2026 | $71.48 | $73.71 | $71.08 | $73.30 | 11.56M |
| 2/12/2026 | $69.95 | $70.97 | $69.95 | $70.62 | 16.47M |
| 2/11/2026 | $69.49 | $70.32 | $69.48 | $69.95 | 12.42M |
| 2/10/2026 | $68.95 | $69.40 | $68.34 | $69.25 | 11.69M |
| 2/9/2026 | $68.89 | $69.21 | $67.93 | $68.62 | 25.66M |
| 2/6/2026 | $68.77 | $69.45 | $68.34 | $68.74 | 12.76M |
| 2/5/2026 | $68.47 | $69.20 | $68.31 | $69.14 | 15.03M |
| 2/4/2026 | $67.27 | $68.65 | $67.27 | $68.54 | 11.69M |
| 2/3/2026 | $66.16 | $67.44 | $66.04 | $67.27 | 9.04M |
| 2/2/2026 | $66.25 | $66.71 | $65.68 | $65.99 | 7.24M |
| 1/30/2026 | $66.46 | $66.70 | $65.45 | $66.47 | 6.91M |
| 1/29/2026 | $65.97 | $66.54 | $65.90 | $66.43 | 10.93M |
| 1/28/2026 | $65.20 | $65.92 | $64.95 | $65.80 | 11.38M |
| 1/27/2026 | $65.20 | $65.59 | $64.64 | $65.19 | 6.57M |
| 1/26/2026 | $66.50 | $66.66 | $65.25 | $65.64 | 12.71M |
| 1/23/2026 | $65.82 | $66.18 | $65.46 | $66.05 | 7.01M |
| 1/22/2026 | $65.46 | $65.98 | $65.16 | $65.46 | 8.81M |
| 1/21/2026 | $65.45 | $65.77 | $65.17 | $65.39 | 9.56M |
| 1/20/2026 | $65.79 | $65.82 | $64.97 | $65.18 | 4.07M |
| 1/19/2026 | $66.27 | $66.38 | $65.64 | $65.95 | 2.32M |
| 1/16/2026 | $65.44 | $66.22 | $65.30 | $66.17 | 4.45M |
| 1/15/2026 | $64.63 | $65.15 | $64.44 | $65.08 | 6.43M |
| 1/14/2026 | $64.31 | $65.13 | $64.26 | $64.66 | 13.01M |
| 1/13/2026 | $63.59 | $64.33 | $63.35 | $64.33 | 6.01M |
| 1/12/2026 | $63.57 | $63.93 | $63.16 | $63.71 | 7.10M |
| 1/9/2026 | $63.04 | $63.63 | $62.96 | $63.54 | 4.42M |
| 1/8/2026 | $62.74 | $63.16 | $62.42 | $62.84 | 4.86M |
| 1/7/2026 | $63.00 | $63.29 | $62.50 | $62.71 | 4.88M |
| 1/6/2026 | $64.35 | $64.54 | $62.83 | $63.15 | 6.82M |
| 1/5/2026 | $66.10 | $66.13 | $63.34 | $64.07 | 7.21M |
| 1/2/2026 | $65.74 | $66.31 | $65.20 | $66.06 | 1.97M |
| 12/31/2025 | $65.99 | $66.05 | $65.30 | $65.68 | 2.43M |
| 12/30/2025 | $65.67 | $65.94 | $65.43 | $65.78 | 3.06M |
| 12/29/2025 | $64.96 | $65.73 | $64.96 | $65.33 | 2.88M |
| 12/24/2025 | $64.93 | $65.12 | $64.77 | $64.88 | 1.52M |
| 12/23/2025 | $64.53 | $65.07 | $64.50 | $64.99 | 3.06M |
| 12/22/2025 | $64.30 | $64.45 | $63.87 | $64.40 | 3.49M |
| 12/19/2025 | $64.88 | $65.18 | $64.30 | $64.30 | 10.89M |
| 12/18/2025 | $64.75 | $64.84 | $64.38 | $64.43 | 3.17M |
| 12/17/2025 | $64.23 | $64.86 | $63.67 | $64.66 | 3.34M |
| 12/16/2025 | $65.60 | $65.64 | $64.22 | $64.23 | 6.69M |
| 12/15/2025 | $65.55 | $65.87 | $65.21 | $65.66 | 3.18M |
| 12/12/2025 | $65.24 | $65.77 | $65.08 | $65.46 | 2.02M |
| 12/11/2025 | $65.14 | $65.55 | $64.89 | $65.24 | 6.28M |
| 12/10/2025 | $65.80 | $66.10 | $64.83 | $65.13 | 6.60M |
| 12/9/2025 | $66.81 | $67.27 | $65.85 | $65.87 | 6.05M |
| 12/8/2025 | $66.40 | $66.94 | $65.70 | $66.81 | 11.00M |
| 12/5/2025 | $67.22 | $67.23 | $66.32 | $66.58 | 6.17M |
| 12/4/2025 | $66.67 | $67.42 | $66.62 | $67.26 | 8.81M |