Enbridge Inc (ENB.TO) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 70.45 | 70.54 | 69.42 | 69.70 | -1.19% | 10,304,367 |
| 2026-09-01 | 70.21 | 70.83 | 69.60 | 70.54 | +0.46% | 9,921,500 |
| 2026-08-31 | 69.50 | 70.23 | 69.20 | 70.22 | +0.66% | 10,780,200 |
| 2026-08-28 | 69.75 | 70.25 | 69.41 | 69.76 | +0.69% | 7,222,100 |
| 2026-08-27 | 69.88 | 69.95 | 68.90 | 69.28 | -0.74% | 6,481,400 |
| 2026-08-26 | 68.92 | 70.23 | 68.80 | 69.80 | +1.41% | 5,677,100 |
| 2026-08-25 | 68.95 | 69.37 | 68.76 | 68.83 | -0.76% | 8,392,500 |
| 2026-08-24 | 69.45 | 69.80 | 68.71 | 69.36 | -0.26% | 8,020,900 |
| 2026-08-21 | 70.39 | 70.91 | 69.12 | 69.54 | -1.32% | 11,253,400 |
| 2026-08-20 | 69.51 | 71.53 | 69.41 | 70.47 | +1.41% | 12,933,500 |
| 2026-08-19 | 70.96 | 71.48 | 69.03 | 69.49 | -2.69% | 14,706,600 |
| 2026-08-18 | 70.98 | 71.59 | 70.83 | 71.41 | +1.69% | 14,952,100 |
| 2026-08-17 | 71.06 | 71.06 | 70.18 | 70.22 | -0.55% | 8,949,900 |
| 2026-08-14 | 70.42 | 70.80 | 70.08 | 70.61 | -1.20% | 12,940,900 |
| 2026-08-13 | 71.60 | 71.95 | 71.41 | 71.47 | -0.38% | 12,449,000 |
| 2026-08-12 | 71.76 | 72.22 | 71.50 | 71.74 | -0.15% | 16,792,300 |
| 2026-08-11 | 72.03 | 72.49 | 71.61 | 71.85 | +0.20% | 30,513,956 |
| 2026-08-10 | 72.48 | 72.48 | 71.00 | 71.71 | +0.22% | 16,335,036 |
| 2026-08-07 | 72.00 | 72.36 | 71.31 | 71.55 | -1.17% | 13,148,587 |
| 2026-08-06 | 73.41 | 73.46 | 72.04 | 72.40 | -0.43% | 13,081,383 |
| 2026-08-05 | 74.90 | 75.05 | 72.60 | 72.71 | -3.17% | 13,990,885 |
| 2026-08-04 | 76.21 | 76.27 | 74.34 | 75.09 | -1.56% | 13,135,804 |
| 2026-07-31 | 77.66 | 77.91 | 76.21 | 76.28 | -1.80% | 6,034,452 |
| 2026-07-30 | 77.33 | 77.91 | 76.93 | 77.68 | +0.15% | 7,734,053 |
| 2026-07-29 | 78.61 | 78.68 | 77.15 | 77.56 | -0.60% | 6,776,456 |
| 2026-07-28 | 78.42 | 78.84 | 77.77 | 78.03 | -0.22% | 4,755,712 |
| 2026-07-27 | 79.75 | 79.83 | 78.15 | 78.20 | -2.51% | 5,558,043 |
| 2026-07-24 | 79.58 | 80.30 | 79.58 | 80.21 | +0.98% | 6,766,502 |
| 2026-07-23 | 79.32 | 79.71 | 78.92 | 79.43 | +0.18% | 3,075,751 |
| 2026-07-22 | 78.65 | 79.46 | 78.63 | 79.29 | +1.29% | 4,186,795 |
| 2026-07-21 | 78.46 | 78.75 | 77.41 | 78.28 | -0.10% | 5,773,749 |
| 2026-07-20 | 79.43 | 80.11 | 78.34 | 78.36 | -1.33% | 6,160,412 |
| 2026-07-17 | 79.80 | 80.01 | 78.94 | 79.42 | +0.08% | 3,240,288 |
| 2026-07-16 | 78.79 | 79.45 | 78.62 | 79.36 | +0.56% | 3,145,624 |
| 2026-07-15 | 78.68 | 79.59 | 78.63 | 78.92 | +0.28% | 3,517,691 |
| 2026-07-14 | 77.80 | 78.80 | 77.80 | 78.70 | +0.94% | 2,810,068 |
| 2026-07-13 | 78.00 | 78.24 | 77.44 | 77.97 | +0.81% | 2,415,055 |
| 2026-07-10 | 77.44 | 77.68 | 76.80 | 77.34 | +0.01% | 3,727,596 |
| 2026-07-09 | 77.98 | 78.33 | 77.32 | 77.33 | -0.91% | 5,103,165 |
| 2026-07-08 | 78.50 | 78.56 | 77.65 | 78.04 | -0.09% | 3,528,939 |
| 2026-07-07 | 76.23 | 78.57 | 76.23 | 78.11 | +2.90% | 3,965,785 |
| 2026-07-06 | 76.76 | 77.62 | 75.88 | 75.91 | -1.03% | 7,345,625 |
| 2026-07-03 | 76.74 | 77.03 | 76.50 | 76.70 | -0.03% | 1,090,042 |
| 2026-07-02 | 76.13 | 76.73 | 75.51 | 76.72 | -0.25% | 4,569,469 |
| 2026-06-30 | 78.72 | 79.00 | 76.88 | 76.91 | -2.18% | 5,948,253 |
| 2026-06-29 | 79.87 | 79.95 | 78.42 | 78.62 | -1.47% | 5,098,887 |
| 2026-06-26 | 79.66 | 79.90 | 79.10 | 79.79 | +0.08% | 3,695,076 |
| 2026-06-25 | 78.76 | 80.03 | 78.65 | 79.73 | +1.18% | 2,635,908 |
| 2026-06-24 | 78.83 | 79.02 | 78.04 | 78.80 | -0.54% | 2,896,282 |
| 2026-06-23 | 77.61 | 79.23 | 77.45 | 79.23 | +2.00% | 4,433,453 |
| 2026-06-22 | 77.66 | 77.96 | 77.05 | 77.68 | +0.27% | 3,330,929 |
| 2026-06-19 | 76.99 | 77.99 | 76.99 | 77.47 | +0.47% | 7,674,715 |
| 2026-06-18 | 76.51 | 77.25 | 75.86 | 77.11 | +0.27% | 4,160,476 |
| 2026-06-17 | 77.99 | 78.14 | 76.74 | 76.90 | -1.32% | 7,545,331 |
| 2026-06-16 | 78.20 | 78.68 | 77.67 | 77.93 | -0.57% | 4,619,469 |
| 2026-06-15 | 78.15 | 78.49 | 77.53 | 78.38 | -0.76% | 10,995,732 |
| 2026-06-12 | 78.65 | 79.65 | 78.65 | 78.98 | +0.13% | 4,632,344 |
| 2026-06-11 | 79.25 | 79.75 | 78.80 | 78.88 | +0.04% | 9,187,659 |
| 2026-06-10 | 77.74 | 78.91 | 77.51 | 78.85 | +1.72% | 6,840,650 |
| 2026-06-09 | 77.05 | 77.61 | 76.54 | 77.52 | +0.38% | 9,739,146 |
| 2026-06-08 | 78.41 | 79.00 | 77.20 | 77.23 | -1.67% | 10,511,155 |
| 2026-06-05 | 79.05 | 79.38 | 78.49 | 78.54 | -0.37% | 8,774,519 |
| 2026-06-04 | 77.96 | 79.09 | 77.69 | 78.83 | +1.61% | 11,465,498 |
| 2026-06-03 | 78.39 | 79.16 | 77.56 | 77.58 | -0.49% | 8,503,504 |
| 2026-06-02 | 76.51 | 78.07 | 76.51 | 77.96 | +2.47% | 5,717,425 |
| 2026-06-01 | 75.61 | 76.60 | 75.58 | 76.08 | +0.58% | 8,835,629 |
| 2026-05-29 | 76.22 | 76.89 | 75.37 | 75.64 | -1.23% | 16,486,158 |
| 2026-05-28 | 78.03 | 78.18 | 76.46 | 76.58 | -1.49% | 8,027,481 |
| 2026-05-27 | 78.22 | 78.52 | 77.58 | 77.74 | -1.30% | 12,562,396 |
| 2026-05-26 | 79.60 | 79.73 | 78.35 | 78.76 | -1.22% | 14,446,816 |
| 2026-05-25 | 79.70 | 80.10 | 79.33 | 79.73 | -0.57% | 1,521,716 |
| 2026-05-22 | 79.66 | 80.65 | 79.66 | 80.19 | +0.72% | 8,488,404 |
| 2026-05-21 | 78.70 | 80.28 | 78.60 | 79.62 | +1.32% | 10,145,181 |
| 2026-05-20 | 78.12 | 79.16 | 78.06 | 78.58 | +0.46% | 10,830,802 |
| 2026-05-19 | 76.86 | 78.40 | 76.77 | 78.22 | +2.75% | 17,284,850 |
| 2026-05-15 | 76.15 | 76.27 | 75.11 | 76.13 | -1.23% | 21,786,434 |
| 2026-05-14 | 75.70 | 77.14 | 75.70 | 77.08 | +1.80% | 9,165,994 |
| 2026-05-13 | 75.27 | 75.83 | 74.92 | 75.72 | +0.70% | 12,039,705 |
| 2026-05-12 | 74.56 | 75.22 | 74.26 | 75.19 | +0.95% | 13,371,926 |
| 2026-05-11 | 74.17 | 75.03 | 73.50 | 74.48 | +1.57% | 15,456,612 |
| 2026-05-08 | 74.71 | 75.55 | 72.97 | 73.33 | -0.53% | 24,542,220 |
| 2026-05-07 | 74.01 | 74.06 | 72.90 | 73.72 | -0.39% | 11,467,927 |
| 2026-05-06 | 74.65 | 74.94 | 73.74 | 74.01 | -1.15% | 11,202,044 |
| 2026-05-05 | 74.55 | 75.43 | 74.35 | 74.87 | +0.50% | 7,663,890 |
| 2026-05-04 | 74.50 | 75.39 | 74.04 | 74.50 | -0.11% | 13,138,019 |
| 2026-05-01 | 75.13 | 75.26 | 74.47 | 74.58 | -1.01% | 4,781,036 |
| 2026-04-30 | 72.91 | 75.36 | 72.91 | 75.34 | +3.19% | 9,519,518 |
| 2026-04-29 | 72.66 | 73.50 | 72.64 | 73.01 | +0.55% | 8,106,812 |
| 2026-04-28 | 71.93 | 72.95 | 71.93 | 72.61 | +1.45% | 7,604,297 |
| 2026-04-27 | 72.70 | 72.75 | 71.53 | 71.57 | -1.77% | 15,137,199 |
| 2026-04-24 | 72.00 | 73.00 | 71.86 | 72.86 | +1.32% | 10,300,100 |
| 2026-04-23 | 71.00 | 72.08 | 70.90 | 71.91 | +1.48% | 7,945,488 |
| 2026-04-22 | 71.17 | 71.45 | 70.53 | 70.86 | -0.17% | 4,051,151 |
| 2026-04-21 | 71.39 | 71.82 | 70.72 | 70.98 | -0.48% | 5,867,811 |
| 2026-04-20 | 72.24 | 72.35 | 71.26 | 71.32 | -1.07% | 9,588,925 |
| 2026-04-17 | 71.50 | 72.17 | 70.69 | 72.09 | +0.14% | 8,257,674 |
| 2026-04-16 | 72.46 | 72.86 | 71.55 | 71.99 | -0.43% | 4,896,079 |
| 2026-04-15 | 73.00 | 73.22 | 72.19 | 72.30 | -0.96% | 4,942,638 |
| 2026-04-14 | 73.50 | 73.51 | 72.64 | 73.00 | -1.02% | 3,584,389 |
| 2026-04-13 | 75.46 | 75.59 | 73.68 | 73.75 | -1.89% | 5,667,788 |
| 2026-04-10 | 75.26 | 75.94 | 75.17 | 75.17 | -0.29% | 5,157,658 |
| 2026-04-09 | 75.42 | 76.46 | 75.21 | 75.39 | -0.05% | 8,941,592 |
| 2026-04-08 | 73.98 | 75.51 | 73.25 | 75.43 | -0.17% | 3,932,703 |
| 2026-04-07 | 75.00 | 76.00 | 74.91 | 75.56 | +1.04% | 4,497,933 |
| 2026-04-06 | 75.20 | 75.54 | 74.74 | 74.78 | -0.82% | 4,202,485 |
| 2026-04-02 | 75.20 | 75.81 | 74.79 | 75.40 | +1.15% | 3,502,324 |
| 2026-04-01 | 75.06 | 75.25 | 73.93 | 74.54 | -1.15% | 3,337,202 |
| 2026-03-31 | 75.78 | 76.07 | 74.58 | 75.41 | -0.34% | 6,304,726 |
| 2026-03-30 | 76.20 | 77.18 | 75.52 | 75.67 | -0.21% | 3,773,499 |
| 2026-03-27 | 75.54 | 76.28 | 75.50 | 75.83 | +0.45% | 2,826,924 |
| 2026-03-26 | 75.38 | 76.00 | 75.06 | 75.49 | +0.27% | 3,737,446 |
| 2026-03-25 | 74.89 | 75.58 | 74.65 | 75.29 | +0.51% | 3,082,748 |
| 2026-03-24 | 74.50 | 75.72 | 74.06 | 74.91 | +0.75% | 2,935,259 |
| 2026-03-23 | 72.94 | 74.43 | 72.04 | 74.35 | +1.40% | 4,432,490 |
| 2026-03-20 | 74.11 | 74.82 | 73.23 | 73.32 | -1.16% | 10,933,390 |
| 2026-03-19 | 73.18 | 74.41 | 73.05 | 74.18 | +1.51% | 6,257,881 |
| 2026-03-18 | 73.90 | 73.98 | 73.04 | 73.08 | -1.22% | 3,317,572 |
| 2026-03-17 | 74.73 | 74.88 | 73.88 | 73.98 | -0.88% | 6,067,504 |
| 2026-03-16 | 74.00 | 74.66 | 73.51 | 74.64 | +0.48% | 7,708,514 |
| 2026-03-13 | 73.31 | 74.42 | 73.31 | 74.28 | +1.59% | 2,651,607 |
| 2026-03-12 | 73.36 | 74.00 | 73.07 | 73.12 | +0.36% | 5,941,281 |
| 2026-03-11 | 73.04 | 73.36 | 72.40 | 72.86 | -0.14% | 6,795,504 |
| 2026-03-10 | 73.15 | 73.48 | 72.83 | 72.96 | -0.46% | 7,887,867 |
| 2026-03-09 | 73.39 | 73.59 | 72.85 | 73.30 | -0.23% | 9,660,555 |
| 2026-03-06 | 74.08 | 74.08 | 72.99 | 73.47 | -0.22% | 10,101,257 |
| 2026-03-05 | 73.55 | 74.00 | 73.27 | 73.63 | -0.35% | 5,364,765 |
| 2026-03-04 | 73.89 | 74.11 | 73.36 | 73.89 | -0.55% | 9,098,805 |
| 2026-03-03 | 73.89 | 74.39 | 72.91 | 74.30 | +0.79% | 10,481,023 |
| 2026-03-02 | 73.22 | 74.10 | 72.78 | 73.72 | +1.72% | 8,644,608 |
| 2026-02-27 | 71.60 | 73.20 | 71.55 | 72.47 | +1.41% | 15,301,060 |
| 2026-02-26 | 71.59 | 72.19 | 71.19 | 71.46 | -0.32% | 9,167,244 |
| 2026-02-25 | 71.89 | 71.97 | 70.88 | 71.69 | -0.15% | 6,255,910 |
| 2026-02-24 | 72.00 | 72.00 | 71.10 | 71.80 | +0.07% | 7,636,878 |
| 2026-02-23 | 70.83 | 71.79 | 70.83 | 71.75 | +1.70% | 10,140,468 |
| 2026-02-20 | 70.82 | 71.10 | 70.10 | 70.55 | -0.14% | 11,227,279 |
| 2026-02-19 | 70.10 | 71.05 | 69.91 | 70.65 | +1.35% | 9,107,743 |
| 2026-02-18 | 70.01 | 70.80 | 69.58 | 69.71 | -0.71% | 21,439,297 |
| 2026-02-17 | 71.52 | 71.52 | 69.35 | 70.21 | -4.22% | 24,220,812 |
| 2026-02-13 | 71.48 | 73.70 | 71.08 | 73.30 | +3.79% | 11,555,416 |
| 2026-02-12 | 69.95 | 70.97 | 69.95 | 70.62 | +0.96% | 16,466,591 |
| 2026-02-11 | 69.49 | 70.32 | 69.48 | 69.95 | +1.01% | 12,415,906 |
| 2026-02-10 | 68.95 | 69.40 | 68.34 | 69.25 | +0.92% | 11,686,992 |
| 2026-02-09 | 68.89 | 69.21 | 67.92 | 68.62 | -0.17% | 25,657,772 |
| 2026-02-06 | 68.77 | 69.45 | 68.34 | 68.74 | -0.58% | 12,760,433 |
| 2026-02-05 | 68.47 | 69.20 | 68.31 | 69.14 | +0.88% | 15,032,650 |
| 2026-02-04 | 67.27 | 68.65 | 67.27 | 68.54 | +1.89% | 11,692,522 |
| 2026-02-03 | 66.16 | 67.44 | 66.04 | 67.27 | +1.94% | 9,040,710 |
| 2026-02-02 | 66.25 | 66.70 | 65.68 | 65.99 | -0.72% | 7,241,910 |
| 2026-01-30 | 66.46 | 66.70 | 65.45 | 66.47 | +0.06% | 6,907,602 |
| 2026-01-29 | 65.97 | 66.54 | 65.90 | 66.43 | +0.96% | 10,927,737 |
| 2026-01-28 | 65.20 | 65.92 | 64.95 | 65.80 | +0.94% | 11,380,919 |
| 2026-01-27 | 65.20 | 65.59 | 64.64 | 65.19 | -0.69% | 6,573,866 |
| 2026-01-26 | 66.50 | 66.66 | 65.25 | 65.64 | -0.62% | 12,713,635 |
| 2026-01-23 | 65.82 | 66.18 | 65.46 | 66.05 | +0.90% | 7,008,109 |
| 2026-01-22 | 65.46 | 65.98 | 65.16 | 65.46 | +0.11% | 8,807,174 |
| 2026-01-21 | 65.45 | 65.77 | 65.17 | 65.39 | +0.32% | 9,563,749 |
| 2026-01-20 | 65.79 | 65.82 | 64.97 | 65.18 | -1.17% | 4,067,094 |
| 2026-01-19 | 66.27 | 66.38 | 65.64 | 65.95 | -0.33% | 2,317,573 |
| 2026-01-16 | 65.44 | 66.22 | 65.30 | 66.17 | +1.67% | 4,452,307 |
| 2026-01-15 | 64.63 | 65.15 | 64.44 | 65.08 | +0.65% | 6,432,737 |
| 2026-01-14 | 64.31 | 65.13 | 64.26 | 64.66 | +0.51% | 13,005,597 |
| 2026-01-13 | 63.59 | 64.33 | 63.35 | 64.33 | +0.97% | 6,011,390 |
| 2026-01-12 | 63.57 | 63.93 | 63.16 | 63.71 | +0.27% | 7,101,726 |
| 2026-01-09 | 63.04 | 63.63 | 62.96 | 63.54 | +1.11% | 4,418,714 |
| 2026-01-08 | 62.74 | 63.16 | 62.42 | 62.84 | +0.21% | 4,864,713 |
| 2026-01-07 | 63.00 | 63.29 | 62.49 | 62.71 | -0.70% | 4,883,280 |
| 2026-01-06 | 64.35 | 64.54 | 62.83 | 63.15 | -1.44% | 6,822,581 |
| 2026-01-05 | 66.10 | 66.13 | 63.34 | 64.07 | -3.01% | 7,212,719 |
| 2026-01-02 | 65.74 | 66.31 | 65.20 | 66.06 | +0.58% | 1,970,391 |
| 2025-12-31 | 65.99 | 66.05 | 65.30 | 65.68 | -0.15% | 2,432,467 |
| 2025-12-30 | 65.67 | 65.94 | 65.43 | 65.78 | +0.69% | 3,064,693 |
| 2025-12-29 | 64.96 | 65.73 | 64.96 | 65.33 | +0.69% | 2,876,534 |
| 2025-12-24 | 64.93 | 65.12 | 64.77 | 64.88 | -0.17% | 1,524,582 |
| 2025-12-23 | 64.53 | 65.06 | 64.50 | 64.99 | +0.92% | 3,059,278 |
| 2025-12-22 | 64.30 | 64.45 | 63.87 | 64.40 | +0.16% | 3,489,006 |
| 2025-12-19 | 64.88 | 65.18 | 64.30 | 64.30 | -0.20% | 10,887,312 |
| 2025-12-18 | 64.75 | 64.84 | 64.38 | 64.43 | -0.36% | 3,172,127 |
| 2025-12-17 | 64.23 | 64.86 | 63.66 | 64.66 | +0.67% | 3,335,311 |
| 2025-12-16 | 65.60 | 65.64 | 64.22 | 64.23 | -2.18% | 6,685,033 |
| 2025-12-15 | 65.55 | 65.87 | 65.21 | 65.66 | +0.31% | 3,184,779 |
| 2025-12-12 | 65.24 | 65.77 | 65.08 | 65.46 | +0.34% | 2,022,012 |
| 2025-12-11 | 65.14 | 65.55 | 64.89 | 65.24 | +0.17% | 6,281,855 |
| 2025-12-10 | 65.80 | 66.10 | 64.83 | 65.13 | -1.12% | 6,601,932 |
| 2025-12-09 | 66.81 | 67.27 | 65.85 | 65.87 | -1.41% | 6,054,616 |
| 2025-12-08 | 66.40 | 66.94 | 65.70 | 66.81 | +0.35% | 11,003,443 |
| 2025-12-05 | 67.22 | 67.23 | 66.31 | 66.58 | -1.01% | 6,170,075 |
| 2025-12-04 | 66.67 | 67.42 | 66.62 | 67.26 | +0.95% | 8,812,671 |
| 2025-12-03 | 67.24 | 67.83 | 66.57 | 66.63 | -0.98% | 8,642,670 |
| 2025-12-02 | 68.80 | 68.80 | 67.09 | 67.29 | -1.68% | 7,833,495 |
| 2025-12-01 | 68.11 | 68.79 | 67.83 | 68.44 | +0.75% | 9,279,922 |
| 2025-11-28 | 67.52 | 68.22 | 67.28 | 67.93 | +0.76% | 6,573,365 |
| 2025-11-27 | 67.49 | 67.63 | 67.39 | 67.42 | -0.07% | 682,742 |
| 2025-11-26 | 66.96 | 67.48 | 66.96 | 67.47 | +0.58% | 4,200,346 |
| 2025-11-25 | 66.50 | 67.35 | 66.50 | 67.08 | +0.45% | 11,051,402 |
| 2025-11-24 | 67.50 | 67.65 | 66.65 | 66.78 | -1.21% | 13,699,178 |
| 2025-11-21 | 67.93 | 68.13 | 67.31 | 67.60 | -0.78% | 6,147,608 |
| 2025-11-20 | 68.20 | 68.53 | 67.86 | 68.13 | -0.38% | 9,171,621 |
| 2025-11-19 | 67.36 | 68.40 | 67.06 | 68.39 | +1.30% | 6,562,949 |
| 2025-11-18 | 66.74 | 67.75 | 66.59 | 67.51 | +0.60% | 12,577,333 |
| 2025-11-17 | 67.20 | 67.99 | 67.00 | 67.11 | -0.07% | 18,957,394 |
| 2025-11-14 | 66.30 | 67.16 | 65.77 | 67.16 | -0.89% | 17,076,640 |
| 2025-11-13 | 68.44 | 68.49 | 67.28 | 67.76 | -0.72% | 9,725,764 |
| 2025-11-12 | 68.00 | 68.40 | 67.32 | 68.25 | +0.84% | 12,805,243 |
| 2025-11-11 | 67.20 | 67.82 | 67.15 | 67.68 | +0.79% | 3,897,374 |
| 2025-11-10 | 66.99 | 67.45 | 66.35 | 67.15 | +0.31% | 18,685,966 |
| 2025-11-07 | 65.00 | 67.10 | 64.04 | 66.94 | +1.06% | 14,679,926 |
| 2025-11-06 | 65.48 | 66.36 | 65.30 | 66.24 | +0.70% | 9,791,370 |
| 2025-11-05 | 65.50 | 66.25 | 65.36 | 65.78 | +0.58% | 11,394,712 |
| 2025-11-04 | 65.53 | 65.63 | 64.81 | 65.40 | -0.18% | 7,589,526 |
| 2025-11-03 | 65.73 | 65.73 | 65.02 | 65.52 | +0.18% | 8,782,405 |
| 2025-10-31 | 65.91 | 65.91 | 65.25 | 65.40 | -0.47% | 2,798,640 |
| 2025-10-30 | 65.29 | 66.00 | 65.29 | 65.71 | +0.91% | 4,180,844 |
| 2025-10-29 | 65.66 | 65.82 | 64.93 | 65.12 | -0.81% | 5,002,028 |
| 2025-10-28 | 66.20 | 66.36 | 65.64 | 65.65 | -0.80% | 5,525,375 |
| 2025-10-27 | 65.58 | 66.19 | 65.41 | 66.18 | +0.81% | 8,476,660 |
| 2025-10-24 | 66.18 | 66.45 | 65.52 | 65.65 | -0.50% | 7,405,865 |
| 2025-10-23 | 66.97 | 67.03 | 65.95 | 65.98 | -1.12% | 8,561,904 |
| 2025-10-22 | 66.34 | 66.94 | 66.29 | 66.73 | +0.66% | 6,544,993 |
| 2025-10-21 | 66.32 | 66.32 | 65.78 | 66.29 | +0.08% | 5,671,396 |
| 2025-10-20 | 66.17 | 66.61 | 66.00 | 66.24 | +0.39% | 6,310,363 |
| 2025-10-17 | 66.28 | 66.36 | 65.68 | 65.98 | -0.60% | 5,233,001 |
| 2025-10-16 | 66.98 | 67.06 | 66.29 | 66.38 | -0.76% | 6,582,700 |
| 2025-10-15 | 66.73 | 67.37 | 66.54 | 66.89 | +0.21% | 5,453,298 |
| 2025-10-14 | 67.16 | 67.18 | 66.38 | 66.75 | -0.03% | 5,977,173 |
| 2025-10-10 | 67.32 | 67.35 | 66.68 | 66.77 | -0.82% | 4,782,983 |
| 2025-10-09 | 68.28 | 68.37 | 67.13 | 67.32 | -1.67% | 3,001,487 |
| 2025-10-08 | 69.11 | 69.19 | 68.10 | 68.46 | -0.80% | 4,887,375 |
| 2025-10-07 | 69.47 | 69.54 | 68.74 | 69.01 | -0.60% | 2,491,386 |
| 2025-10-06 | 70.01 | 70.01 | 69.06 | 69.43 | -0.64% | 1,820,925 |
| 2025-10-03 | 69.25 | 70.33 | 68.97 | 69.88 | +0.71% | 2,393,196 |
| 2025-10-02 | 69.52 | 69.80 | 69.09 | 69.39 | +0.33% | 2,699,184 |
| 2025-10-01 | 70.20 | 70.39 | 68.92 | 69.16 | -1.50% | 3,337,019 |
| 2025-09-30 | 69.21 | 70.25 | 69.20 | 70.21 | +1.42% | 4,628,778 |
| 2025-09-29 | 68.89 | 69.39 | 68.85 | 69.23 | +0.20% | 2,978,859 |
| 2025-09-26 | 69.31 | 69.69 | 68.89 | 69.09 | -0.03% | 2,370,127 |
| 2025-09-25 | 69.40 | 69.72 | 68.65 | 69.11 | -0.53% | 2,721,135 |
| 2025-09-24 | 68.83 | 69.72 | 68.74 | 69.48 | +1.22% | 3,693,852 |
| 2025-09-23 | 68.11 | 68.90 | 67.76 | 68.64 | +0.94% | 2,833,300 |
| 2025-09-22 | 68.36 | 68.55 | 67.99 | 68.00 | -0.53% | 2,925,517 |
| 2025-09-19 | 68.82 | 68.82 | 67.63 | 68.36 | +0.86% | 11,337,449 |
| 2025-09-18 | 67.57 | 67.87 | 67.15 | 67.78 | +0.25% | 3,384,162 |
| 2025-09-17 | 67.25 | 67.91 | 67.25 | 67.61 | +0.54% | 4,836,799 |
| 2025-09-16 | 67.58 | 67.61 | 67.20 | 67.25 | -0.49% | 6,169,689 |
| 2025-09-15 | 67.88 | 67.99 | 67.39 | 67.58 | -0.59% | 6,108,204 |
| 2025-09-12 | 67.75 | 68.03 | 67.51 | 67.98 | +0.71% | 2,824,392 |
| 2025-09-11 | 67.50 | 67.57 | 67.13 | 67.50 | +0.22% | 4,328,905 |
| 2025-09-10 | 67.08 | 67.43 | 66.92 | 67.35 | +0.55% | 4,020,413 |
| 2025-09-09 | 66.55 | 67.34 | 66.50 | 66.98 | +0.34% | 3,527,585 |
| 2025-09-08 | 66.83 | 67.22 | 66.42 | 66.75 | -0.18% | 4,649,209 |
| 2025-09-05 | 66.70 | 66.92 | 66.39 | 66.87 | +0.44% | 2,728,792 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 9월 (+5.48%). 가장 약한 달: 10월 (-5.44%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Enbridge Inc (ENB.TO)의 최근 종가는 얼마입니까?
2026-09-02 기준 69.70. Closelook 데이터 레이크의 일별 가격 기록 기준.
ENB.TO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 80.65, 최저 62.42 (2026-09-02 기준).
Enbridge Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ENB.TO의 가장 강한 달은 9월(평균 +5.48%), 가장 약한 달은 10월(평균 -5.44%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.