Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

ENB – Enbridge Inc.

Last update: February 21, 2024 at 4:33 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 46.550
  • Ask price: 46.680
  • 30-day historical volatility: 14.66%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 113,411
Volume: 0
Open interest: 90,372
Volume: 0
February 23, 2024 (Weekly) 0 0 3.65 0 0 0 43.00 0 0 0.03 0 0 0
February 23, 2024 (Weekly) 0 0 3.15 0 0 0 43.50 0 0 0.03 0 0 0
February 23, 2024 (Weekly) 0 0 2.66 0 0 0 44.00 0 0 0.03 0 50 0
February 23, 2024 (Weekly) 0 0 2.18 0 35 0 44.50 0 0 0.03 0 61 0
February 23, 2024 (Weekly) 0 0 1.68 0 45 0 45.00 0 0 0.04 0 230 0
February 23, 2024 (Weekly) 0 0 1.20 0 30 0 45.50 0 0 0.06 0 162 0
February 23, 2024 (Weekly) 0 0 0.73 0 211 0 46.00 0 0 0.09 0 173 0
February 23, 2024 (Weekly) 0 0 0.29 0 37 0 46.50 0 0 0.20 0 111 0
February 23, 2024 (Weekly) 0 0 0.09 0 190 0 47.00 0 0 0.53 0 0 0
February 23, 2024 (Weekly) 0 0.25 0.05 0 13 0 47.50 0 0 1.04 0 0 0
February 23, 2024 (Weekly) 0 0 0.05 0 9 0 48.00 0 0 1.51 0 2 0
February 23, 2024 (Weekly) 0 0 0.05 0 4 0 48.50 0 0 2.04 0 2 0
February 23, 2024 (Weekly) 0 0 0.04 0 237 0 49.00 0 0 2.52 0 0 0
February 23, 2024 (Weekly) 0 0 0.04 0 0 0 49.50 0 0 3.05 0 0 0
February 23, 2024 (Weekly) 0 0 0.04 0 0 0 50.00 0 0 3.50 0 0 0
February 23, 2024 (Weekly) 0 0 0.03 0 0 0 51.00 0 0 4.50 0 0 0
March 1, 2024 (Weekly) 0 0 3.85 0 0 0 43.00 0 0 0.05 0 0 0
March 1, 2024 (Weekly) 0 0 3.35 0 0 0 43.50 0 0 0.05 0 0 0
March 1, 2024 (Weekly) 0 0 2.80 0 0 0 44.00 0 0 0.05 0 10 0
March 1, 2024 (Weekly) 0 0 2.31 0 0 0 44.50 0 0 0.06 0 0 0
March 1, 2024 (Weekly) 0 0 1.81 0 0 0 45.00 0 0 0.06 0 34 0
March 1, 2024 (Weekly) 0 0 1.35 0 24 0 45.50 0 0 0.10 0 166 0
March 1, 2024 (Weekly) 0 0 0.83 0 104 0 46.00 0 0 0.19 0 167 0
March 1, 2024 (Weekly) 0 0 0.47 0 23 0 46.50 0 0 0.34 0 40 0
March 1, 2024 (Weekly) 0 0 0.23 0 19 0 47.00 0 0 0.62 0 2 0
March 1, 2024 (Weekly) 0 0 0.10 0 26 0 47.50 0 0 1.01 0 0 0
March 1, 2024 (Weekly) 0 0.44 0.07 0 21 0 48.00 0 0 1.55 0 0 0
March 1, 2024 (Weekly) 0 0 0.05 0 0 0 48.50 0 0 2.05 0 0 0
March 1, 2024 (Weekly) 0 0.25 0.05 0 0 0 49.00 0 0 2.55 0 0 0
March 1, 2024 (Weekly) 0 0 0.05 0 0 0 49.50 0 0 3.05 0 0 0
March 1, 2024 (Weekly) 0 0 0.05 0 0 0 50.00 0 0 3.55 0 0 0
March 8, 2024 (Weekly) 0 0 3.85 0 0 0 43.00 0 0 0.05 0 0 0
March 8, 2024 (Weekly) 0 0 3.35 0 0 0 43.50 0 0 0.05 0 0 0
March 8, 2024 (Weekly) 0 0 2.80 0 0 0 44.00 0 0 0.06 0 0 0
March 8, 2024 (Weekly) 0 0 2.37 0 15 0 44.50 0 0 0.07 0 0 0
March 8, 2024 (Weekly) 0 0 1.85 0 0 0 45.00 0 0 0.10 0 8 0
March 8, 2024 (Weekly) 0 0 1.43 0 0 0 45.50 0 0 0.16 0 10 0
March 8, 2024 (Weekly) 0 0 0.95 0 0 0 46.00 0 0 0.27 0 2 0
March 8, 2024 (Weekly) 0 0 0.60 0 13 0 46.50 0 0 0.43 0 174 0
March 8, 2024 (Weekly) 0 0.55 0.33 0 11 0 47.00 0 0 0.69 0 0 0
March 8, 2024 (Weekly) 0 0 0.16 0 0 0 47.50 0 0 1.04 0 0 0
March 8, 2024 (Weekly) 0 0 0.10 0 3 0 48.00 0 0 1.55 0 0 0
March 8, 2024 (Weekly) 0 0 0.07 0 0 0 48.50 0 0 2.04 0 0 0
March 8, 2024 (Weekly) 0 0 0.06 0 0 0 49.00 0 0 2.54 0 0 0
March 15, 2024 0 0 12.75 0 20 0 34.00 0 0 0.03 0 24 0
March 15, 2024 0 0 11.75 0 0 0 35.00 0 0 0.04 0 0 0
March 15, 2024 0 0 10.75 0 20 0 36.00 0 0 0.04 0 25 0
March 15, 2024 0 0 9.75 0 20 0 37.00 0 0 0.04 0 5 0
March 15, 2024 0 0 8.75 0 0 0 38.00 0 0 0.05 0 55 0
March 15, 2024 0 0 7.75 0 0 0 39.00 0 0 0.04 0 71 0
March 15, 2024 0 0 6.75 0 5 0 40.00 0 0 0.03 0 58 0
March 15, 2024 0 0 5.80 0 18 0 41.00 0 0 0.05 0 36 0
March 15, 2024 0 0 4.80 0 463 0 42.00 0 0 0.04 0 57 0
March 15, 2024 0 0 3.80 0 0 0 43.00 0 0.50 0.05 0 41 0
March 15, 2024 0 0 2.87 0 177 0 44.00 0 0 0.07 0 178 0
March 15, 2024 0 0 1.97 0 102 0 45.00 0 1.10 0.14 0 380 0
March 15, 2024 0 1.50 1.05 0 564 0 46.00 0 1.15 0.33 0 750 0
March 15, 2024 0 1.12 0.71 0 544 0 46.50 0 0 0.50 0 30 0
March 15, 2024 0 0.70 0.44 0 7,886 0 47.00 0 0 0.74 0 2,438 0
March 15, 2024 0 0.35 0.25 0 451 0 47.50 0 0 1.08 0 20 0
March 15, 2024 0 0.30 0.15 0 572 0 48.00 0 2.00 1.57 0 305 0
March 15, 2024 0 0.25 0.09 0 258 0 48.50 0 0 2.04 0 15 0
March 15, 2024 0 0.25 0.07 0 381 0 49.00 0 0 2.53 0 28 0
March 15, 2024 0 0 0.04 0 7,525 0 49.50 0 0 3.05 0 0 0
March 15, 2024 0.01 0.30 0.06 0 6,121 0 50.00 0 0 3.55 0 94 0
March 15, 2024 0 0 0.04 0 424 0 52.00 0 0 5.55 0 116 0
March 15, 2024 0 0 0.04 0 70 0 54.00 0 0 7.55 0 50 0
March 15, 2024 0 0 0.04 0 65 0 55.00 0 0 8.55 0 0 0
March 15, 2024 0 0 0.04 0 130 0 56.00 0 0 9.55 0 10 0
March 15, 2024 0 0 0.04 0 120 0 58.00 0 0 11.55 0 0 0
March 15, 2024 0 0 0.04 0 10 0 60.00 0 0 13.55 0 17 0
March 15, 2024 0 0 0.05 0 31 0 65.00 0 0 18.55 0 0 0
March 15, 2024 0 0 0.03 0 4,631 0 80.00 0 0 33.55 0 0 0
April 19, 2024 0 0 12.90 0 0 0 34.00 0 0 0.04 0 5 0
April 19, 2024 0 0 11.95 0 0 0 35.00 0 0.05 0.04 0 20 0
April 19, 2024 0 0 10.95 0 0 0 36.00 0 0 0.04 0 0 0
April 19, 2024 0 0 9.95 0 0 0 37.00 0 0 0.05 0 0 0
April 19, 2024 0 0 8.95 0 0 0 38.00 0 0 0.05 0 0 0
April 19, 2024 0 0 8.00 0 0 0 39.00 0 0 0.05 0 15 0
April 19, 2024 0 0 7.00 0 77 0 40.00 0 0 0.05 0 51 0
April 19, 2024 0 0 6.05 0 0 0 41.00 0 0 0.06 0 94 0
April 19, 2024 0 0 5.05 0 0 0 42.00 0 0 0.09 0 86 0
April 19, 2024 0 0 4.15 0 107 0 43.00 0 0 0.12 0 35 0
April 19, 2024 0 0 3.25 0 15 0 44.00 0 0 0.18 0 158 0
April 19, 2024 0 0 2.36 0 73 0 45.00 0 0.65 0.32 0 94 0
April 19, 2024 0.05 0 1.49 0 195 0 46.00 0 0 0.56 0 335 0
April 19, 2024 0 0 1.16 0 3,195 0 46.50 0 0 0.74 0 17 0
April 19, 2024 0 1.00 0.85 0 302 0 47.00 0 0 0.96 0 115 0
April 19, 2024 0 2.00 0.63 0 3,122 0 47.50 0 0 1.25 0 0 0
April 19, 2024 0 0 0.44 0 685 0 48.00 0 0 1.60 0 50 0
April 19, 2024 0 0.35 0.30 0 20 0 48.50 0 0 2.01 0 0 0
April 19, 2024 0 0.21 0.20 0 213 0 49.00 0 0 2.56 0 25 0
April 19, 2024 0 0 0.14 0 1 0 49.50 0 0 3.05 0 0 0
April 19, 2024 0.05 2.80 0.10 0 798 0 50.00 0 0 3.55 0 53 0
April 19, 2024 0 1.00 0.05 0 321 0 52.00 0 0 5.55 0 0 0
April 19, 2024 0 0 0.05 0 65 0 54.00 0 0 7.55 0 0 0
April 19, 2024 0 0 0.05 0 0 0 56.00 0 0 9.55 0 0 0
April 19, 2024 0 0 0.05 0 0 0 58.00 0 0 11.55 0 0 0
April 19, 2024 0 0 0.04 0 0 0 60.00 0 0 13.55 0 0 0
May 17, 2024 0 0 11.10 0 0 0 36.00 0 0 0.05 0 20 0
May 17, 2024 0 0 10.15 0 0 0 37.00 0 0 0.05 0 0 0
May 17, 2024 0 0 9.10 0 0 0 38.00 0 0 0.06 0 10 0
May 17, 2024 0 0 8.15 0 0 0 39.00 0 0 0.08 0 0 0
May 17, 2024 0 0 7.15 0 1 0 40.00 0 0 0.11 0 0 0
May 17, 2024 0 0 6.25 0 0 0 41.00 0 0 0.14 0 0 0
May 17, 2024 0 0 5.30 0 0 0 42.00 0 0 0.21 0 64 0
May 17, 2024 0 0 4.30 0 0 0 43.00 0 0 0.30 0 23 0
May 17, 2024 0 0 3.45 0 40 0 44.00 0 0 0.45 0 27 0
May 17, 2024 0 0 2.58 0 20 0 45.00 0 0 0.70 0 134 0
May 17, 2024 0 0 1.76 0 49 0 46.00 0 0 1.05 0 198 0
May 17, 2024 0 0 1.14 0 93 0 47.00 0 0 1.55 0 162 0
May 17, 2024 0 0 0.68 0 327 0 48.00 0 0 2.20 0 199 0
May 17, 2024 0 0 0.37 0 223 0 49.00 0 0 3.05 0 67 0
May 17, 2024 0 0.75 0.18 0 304 0 50.00 0 0 3.95 0 65 0
May 17, 2024 0 0.80 0.07 0 228 0 52.00 0 0 5.85 0 115 0
May 17, 2024 0 0.85 0.04 0 25 0 54.00 0 0 7.80 0 126 0
May 17, 2024 0 0 0.04 0 0 0 56.00 0 0 9.80 0 70 0
May 17, 2024 0 0 0.05 0 0 0 58.00 0 0 11.75 0 185 0
May 17, 2024 0 0 0.04 0 0 0 60.00 0 0 13.75 0 80 0
June 21, 2024 0 0 11.15 0 0 0 36.00 0 0 0.06 0 0 0
June 21, 2024 0 0 10.15 0 0 0 37.00 0 0 0.07 0 0 0
June 21, 2024 0 0 9.15 0 1 0 38.00 0 0 0.09 0 11 0
June 21, 2024 0 0 8.20 0 0 0 39.00 0 0 0.13 0 0 0
June 21, 2024 0 0 7.20 0 100 0 40.00 0 0 0.15 0 337 0
June 21, 2024 0 0 6.25 0 0 0 41.00 0 0 0.22 0 0 0
June 21, 2024 0 6.20 5.30 0 11 0 42.00 0 0 0.29 0 112 0
June 21, 2024 0 0 4.40 0 0 0 43.00 0 0.55 0.37 0 4 0
June 21, 2024 0 0 3.45 0 50 0 44.00 0 0 0.59 0 1,663 0
June 21, 2024 0 0 2.64 0 15 0 45.00 0 0 0.85 0 45 0
June 21, 2024 0 0 1.91 0 245 0 46.00 0 0 1.22 0 244 0
June 21, 2024 0 0 1.30 0 61 0 47.00 0 0 1.69 0 114 0
June 21, 2024 0.18 3.05 0.84 0 6,466 0 48.00 0 0 2.31 0 1,782 0
June 21, 2024 0 0 0.50 0 100 0 49.00 0 0 3.10 0 109 0
June 21, 2024 0 0.50 0.28 0 5,418 0 50.00 2.40 0 4.00 0 263 0
June 21, 2024 0 0 0.11 0 267 0 52.00 0 0 5.90 0 77 0
June 21, 2024 0 0.55 0.06 0 70 0 54.00 0 0 7.80 0 55 0
June 21, 2024 0 0 0.03 0 107 0 55.00 0 0 8.80 0 120 0
June 21, 2024 0 0 0.05 0 45 0 56.00 0 0 9.80 0 60 0
June 21, 2024 0 0 0.05 0 0 0 58.00 0 0 11.75 0 85 0
June 21, 2024 0 0 0.05 0 0 0 60.00 0 0 13.80 0 25 0
July 19, 2024 0 0 11.05 0 0 0 36.00 0 0 0.07 0 0 0
July 19, 2024 0 0 10.10 0 0 0 37.00 0 0 0.09 0 0 0
July 19, 2024 0 0 9.10 0 0 0 38.00 0 0 0.12 0 0 0
July 19, 2024 0 0 8.15 0 0 0 39.00 0 0 0.16 0 0 0
July 19, 2024 0 0 7.20 0 0 0 40.00 0 0 0.20 0 0 0
July 19, 2024 0 0 6.20 0 0 0 41.00 0 0 0.27 0 0 0
July 19, 2024 0 0 5.30 0 0 0 42.00 0 2.10 0.35 0 30 0
July 19, 2024 0 0 4.40 0 0 0 43.00 0 0.60 0.49 0 5 0
July 19, 2024 0 0 3.55 0 0 0 44.00 0 0 0.68 0 13 0
July 19, 2024 0 0 2.77 0 0 0 45.00 0 0 0.95 0 20 0
July 19, 2024 0 0 2.04 0 2 0 46.00 0 0 1.31 0 8 0
July 19, 2024 0 0 1.47 0 22 0 47.00 0 0 1.79 0 0 0
July 19, 2024 0.45 0 0.99 0 33 0 48.00 0 0 2.39 0 16 0
July 19, 2024 0 0 0.65 0 68 0 49.00 0 0 3.15 0 89 0
July 19, 2024 0 1.50 0.41 0 56 0 50.00 0 0 4.00 0 60 0
July 19, 2024 0 0 0.15 0 20 0 52.00 0 0 5.90 0 0 0
July 19, 2024 0 0 0.07 0 0 0 54.00 0 0 7.85 0 30 0
July 19, 2024 0 0 0.05 0 0 0 56.00 0 0 9.80 0 15 0
July 19, 2024 0 0 0.05 0 0 0 58.00 0 0 11.75 0 30 0
July 19, 2024 0 0 0.04 0 0 0 60.00 0 0 13.75 0 40 0
August 16, 2024 0 0 11.05 0 0 0 36.00 0 0 0.11 0 0 0
August 16, 2024 0 0 10.10 0 0 0 37.00 0 0 0.15 0 0 0
August 16, 2024 0 0 9.10 0 0 0 38.00 0 0 0.19 0 0 0
August 16, 2024 0 0 8.15 0 0 0 39.00 0 0 0.23 0 0 0
August 16, 2024 0 0 7.20 0 0 0 40.00 0 0 0.31 0 0 0
August 16, 2024 0 0 6.25 0 0 0 41.00 0 0 0.39 0 0 0
August 16, 2024 0 0 5.30 0 0 0 42.00 0 0.60 0.52 0 0 0
August 16, 2024 0 0 4.45 0 0 0 43.00 0 0 0.70 0 0 0
August 16, 2024 0 0 3.65 0 0 0 44.00 0 0 0.94 0 0 0
August 16, 2024 0 0 2.82 0 0 0 45.00 0 0 1.26 0 0 0
August 16, 2024 0 0 2.14 0 0 0 46.00 0 0 1.66 0 0 0
August 16, 2024 0 0 1.56 0 1 0 47.00 0 0 2.16 0 27 0
August 16, 2024 0 0 1.10 0 51 0 48.00 0 0 2.77 0 0 0
August 16, 2024 0 0 0.75 0 3 0 49.00 0 0 3.50 0 0 0
August 16, 2024 0 0 0.50 0 0 0 50.00 0 0 4.30 0 15 0
August 16, 2024 0 0 0.21 0 0 0 52.00 0 0 6.15 0 0 0
August 16, 2024 0 0 0.09 0 0 0 54.00 0 0 8.00 0 0 0
August 16, 2024 0 0 0.05 0 0 0 56.00 0 0 9.95 0 0 0
September 20, 2024 0 0 9.20 0 0 0 38.00 0 0 0.23 0 8 0
September 20, 2024 0 0 7.30 0 10 0 40.00 0 0.75 0.39 0 106 0
September 20, 2024 0 0 5.45 0 38 0 42.00 0 0.75 0.64 0 127 0
September 20, 2024 0 0 3.70 0 63 0 44.00 0 0 1.10 0 389 0
September 20, 2024 0 0 2.23 0 1,101 0 46.00 0 10.00 1.84 0 1,081 0
September 20, 2024 0.25 0 1.23 0 7,053 0 48.00 0 0 2.93 0 4,138 0
September 20, 2024 0 0 0.59 0 6,056 0 50.00 0 0 4.40 0 104 0
September 20, 2024 0.10 1.15 0.26 0 179 0 52.00 0 0 6.25 0 34 0
September 20, 2024 0 0 0.13 0 35 0 54.00 0 0 8.10 0 85 0
September 20, 2024 0 4.95 0.09 0 54 0 55.00 0 0 9.05 0 1 0
September 20, 2024 0 0 0.07 0 0 0 56.00 0 0 10.00 0 0 0
September 20, 2024 0 0 0.05 0 15 0 58.00 0 0 11.95 0 30 0
September 20, 2024 0 0 0.05 0 9 0 60.00 0 0 13.90 0 25 0
December 20, 2024 0 0 7.30 0 0 0 40.00 0 0.75 0.65 0 158 0
December 20, 2024 0 0 5.55 0 120 0 42.00 0 0 1.02 0 103 0
December 20, 2024 0 0 3.80 0 12 0 44.00 0 0 1.58 0 264 0
December 20, 2024 0 0 2.49 0 62 0 46.00 0 2.50 2.40 0 67 0
December 20, 2024 0 0 1.51 0 2,127 0 48.00 0 0 3.55 0 2,014 0
December 20, 2024 0 1.00 0.82 0 345 0 50.00 0 0 4.95 0 28 0
December 20, 2024 0 0.15 0.15 0 64 0 55.00 0 0 9.40 0 25 0
December 20, 2024 0 2.00 0.06 0 0 0 60.00 0 0 14.10 0 4 0
January 17, 2025 0 0 17.15 0 0 0 30.00 0 0 0.12 0 75 0
January 17, 2025 0 0 12.20 0 130 0 35.00 0 0 0.31 0 1,530 0
January 17, 2025 0 0 7.40 0 566 0 40.00 0.25 1.10 0.80 0 5,785 0
January 17, 2025 0 3.25 3.25 0 633 0 45.00 0 6.00 2.10 0 7,888 0
January 17, 2025 0 2.60 2.19 0 145 0 47.00 0 0 3.20 0 185 0
January 17, 2025 0 2.55 1.70 0 1,679 0 48.00 0 0 3.80 0 10,208 0
January 17, 2025 0.35 1.95 1.09 0 17,237 0 50.00 0 0 5.20 0 22,672 0
January 17, 2025 0.30 0.65 0.59 0 515 0 52.00 0 0 6.70 0 20 0
January 17, 2025 0 0 0.42 0 327 0 54.00 0 0 8.50 0 10 0
January 17, 2025 0.01 0.99 0.30 0 1,546 0 55.00 0 0 9.40 0 1,510 0
January 17, 2025 0 0 0.25 0 163 0 56.00 0 0 10.35 0 5 0
January 17, 2025 0 0 0.14 0 8 0 58.00 0 0 12.20 0 37 0
January 17, 2025 0 0 0.06 0 8,446 0 60.00 0 0 14.15 0 8,090 0
January 17, 2025 0 0 0.05 0 2,048 0 70.00 0 0 23.65 0 92 0
January 17, 2025 0 3.20 0.03 0 53 0 80.00 0 0 33.50 0 88 0
January 16, 2026 0 0 17.20 0 55 0 30.00 0 1.35 0.60 0 221 0
January 16, 2026 0 11.00 7.50 0 150 0 40.00 0 2.40 2.10 0 303 0
January 16, 2026 2.50 0 3.90 0 278 0 45.00 3.75 0 4.10 0 158 0
January 16, 2026 0 2.50 1.70 0 488 0 50.00 0 0 7.20 0 2,127 0
January 16, 2026 0 1.05 0.70 0 68 0 55.00 0 0 11.00 0 70 0
January 16, 2026 0 0.35 0.35 0 6,138 0 60.00 0 0 15.60 0 6,098 0
January 16, 2026 0 0.05 0.05 0 6 0 80.00 0 0 33.95 0 0 0