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: May 26, 2022 at 5:03 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 57.750
  • Ask price: 57.850
  • 30-day historical volatility: 19.24%
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: 125,140
Volume: 0
Open interest: 177,658
Volume: 0
May 27, 2022 (Weekly) 0 0 6.90 0 0 0 51.00 0 0 0.05 0 0 0
May 27, 2022 (Weekly) 0 0 5.90 0 0 0 52.00 0 0 0.05 0 15 0
May 27, 2022 (Weekly) 0 0 4.90 0 0 0 53.00 0 0 0.06 0 71 0
May 27, 2022 (Weekly) 0 0 3.90 0 0 0 54.00 0 0 0.06 0 76 0
May 27, 2022 (Weekly) 0 0 2.89 0 1 0 55.00 0 0 0.06 0 42 0
May 27, 2022 (Weekly) 0 0 1.91 0 47 0 56.00 0 0 0.08 0 132 0
May 27, 2022 (Weekly) 0 0 0.98 0 348 0 57.00 0 0 0.12 0 130 0
May 27, 2022 (Weekly) 0 0.68 0.26 0 321 0 58.00 0 0 0.45 0 45 0
May 27, 2022 (Weekly) 0 0 0.06 0 200 0 59.00 0 0 1.33 0 30 0
May 27, 2022 (Weekly) 0 0 0.07 0 204 0 60.00 0 0 2.32 0 0 0
May 27, 2022 (Weekly) 0 0 0.06 0 0 0 61.00 0 0 3.35 0 0 0
May 27, 2022 (Weekly) 0 0 0.06 0 0 0 62.00 0 0 4.35 0 0 0
June 3, 2022 (Weekly) 0 0 6.95 0 0 0 51.00 0 0 0.07 0 0 0
June 3, 2022 (Weekly) 0 0 5.95 0 0 0 52.00 0 0 0.07 0 10 0
June 3, 2022 (Weekly) 0 0 4.95 0 0 0 53.00 0 0 0.08 0 27 0
June 3, 2022 (Weekly) 0 0 3.95 0 0 0 54.00 0 0 0.10 0 68 0
June 3, 2022 (Weekly) 0 0 3.00 0 12 0 55.00 0 0 0.10 0 90 0
June 3, 2022 (Weekly) 0 0 2.05 0 91 0 56.00 0 0 0.17 0 4 0
June 3, 2022 (Weekly) 0 0 1.22 0 172 0 57.00 0 0 0.35 0 40 0
June 3, 2022 (Weekly) 0.20 0 0.52 0 239 0 58.00 0 0 0.72 0 21 0
June 3, 2022 (Weekly) 0 0 0.19 0 110 0 59.00 0 0 1.45 0 0 0
June 3, 2022 (Weekly) 0 0 0.07 0 4,026 0 60.00 0 0 2.34 0 0 0
June 3, 2022 (Weekly) 0 0 0.07 0 0 0 61.00 0 0 3.35 0 0 0
June 3, 2022 (Weekly) 0 0 0.06 0 0 0 62.00 0 0 4.35 0 0 0
June 10, 2022 (Weekly) 0 0 6.95 0 0 0 51.00 0 0 0.08 0 0 0
June 10, 2022 (Weekly) 0 0 6.00 0 0 0 52.00 0 0 0.10 0 0 0
June 10, 2022 (Weekly) 0 0 5.00 0 0 0 53.00 0 0 0.11 0 0 0
June 10, 2022 (Weekly) 0 0 4.05 0 0 0 54.00 0 0 0.13 0 60 0
June 10, 2022 (Weekly) 0 0 3.10 0 0 0 55.00 0 0 0.20 0 40 0
June 10, 2022 (Weekly) 0 0 2.20 0 0 0 56.00 0 0 0.31 0 9 0
June 10, 2022 (Weekly) 0 0 1.42 0 37 0 57.00 0 0 0.54 0 0 0
June 10, 2022 (Weekly) 0 0 0.77 0 160 0 58.00 0 0 0.93 0 0 0
June 10, 2022 (Weekly) 0 0 0.37 0 103 0 59.00 0 0 1.62 0 0 0
June 10, 2022 (Weekly) 0 0 0.15 0 3 0 60.00 0 0 2.41 0 0 0
June 10, 2022 (Weekly) 0 0 0.09 0 0 0 61.00 0 0 3.35 0 0 0
June 10, 2022 (Weekly) 0 0 0.08 0 0 0 62.00 0 0 4.35 0 0 0
June 24, 2022 (Weekly) 0 0 0 0 0 0 54.00 0 0 0 0 0 0
June 24, 2022 (Weekly) 0 0 0 0 0 0 55.00 0 0 0 0 0 0
June 24, 2022 (Weekly) 0 0 0 0 0 0 56.00 0 0 0 0 0 0
June 24, 2022 (Weekly) 0 0 0 0 0 0 57.00 0 0 0 0 0 0
June 24, 2022 (Weekly) 0 0 0 0 0 0 58.00 0 0 0 0 0 0
June 24, 2022 (Weekly) 0 0 0 0 0 0 59.00 0 0 0 0 0 0
June 24, 2022 (Weekly) 0 0 0 0 0 0 60.00 0 0 0 0 0 0
June 24, 2022 (Weekly) 0 0 0 0 0 0 61.00 0 0 0 0 0 0
June 24, 2022 (Weekly) 0 0 0 0 0 0 62.00 0 0 0 0 0 0
June 17, 2022 0 0 19.95 0 0 0 38.00 0 0 0.05 0 25 0
June 17, 2022 0 0 18.95 0 0 0 39.00 0 0 0.05 0 0 0
June 17, 2022 0 0 17.95 0 0 0 40.00 0.02 0 0.03 0 385 0
June 17, 2022 0 0 16.95 0 0 0 41.00 0 0 0.06 0 55 0
June 17, 2022 0 0 15.95 0 0 0 42.00 0 0 0.06 0 70 0
June 17, 2022 0 0 14.95 0 0 0 43.00 0 0 0.06 0 64 0
June 17, 2022 0 0 13.95 0 0 0 44.00 0 0 0.07 0 107 0
June 17, 2022 0 0 12.95 0 0 0 45.00 0 0 0.06 0 58 0
June 17, 2022 0 0 11.95 0 5 0 46.00 0.02 0 0.06 0 189 0
June 17, 2022 0 0 10.95 0 10 0 47.00 0 0 0.07 0 25 0
June 17, 2022 0 0 10.00 0 0 0 48.00 0 0 0.08 0 72 0
June 17, 2022 0 0 9.00 0 0 0 49.00 0 0 0.08 0 117 0
June 17, 2022 0 0 8.00 0 20 0 50.00 0 0 0.10 0 204 0
June 17, 2022 0 7.65 6.05 0 3 0 52.00 0 0 0.13 0 364 0
June 17, 2022 0.50 4.60 4.10 0 211 0 54.00 0 0.70 0.20 0 409 0
June 17, 2022 0 0 3.20 0 855 0 55.00 0 0 0.29 0 229 0
June 17, 2022 0 2.57 2.36 0 794 0 56.00 0 3.00 0.45 0 354 0
June 17, 2022 0.20 1.50 0.96 0 9,005 0 58.00 0 2.00 1.12 0 221 0
June 17, 2022 0.09 0.40 0.26 0 1,267 0 60.00 0 0 2.50 0 94 0
June 17, 2022 0 0 0.13 0 4,296 0 61.00 0 0 3.45 0 18 0
June 17, 2022 0 0.10 0.10 0 140 0 62.00 0 0 4.40 0 22 0
June 17, 2022 0 0.16 0.07 0 82 0 64.00 0 0 6.30 0 0 0
June 17, 2022 0 0 0.06 0 57 0 65.00 0 0 7.30 0 150 0
June 17, 2022 0 0.11 0.06 0 70 0 66.00 0 0 8.30 0 30 0
June 17, 2022 0 0 0.06 0 0 0 68.00 0 0 10.30 0 150 0
June 17, 2022 0 0 0.05 0 0 0 70.00 0 0 12.30 0 60 0
July 15, 2022 0 0 18.00 0 68 0 40.00 0 0 0.06 0 22 0
July 15, 2022 0 0 17.05 0 0 0 41.00 0 0 0.07 0 22 0
July 15, 2022 0 0 16.05 0 6 0 42.00 0 0 0.08 0 38 0
July 15, 2022 0 0 15.05 0 25 0 43.00 0 0 0.09 0 12 0
July 15, 2022 0 0 14.05 0 0 0 44.00 0 0 0.10 0 70 0
July 15, 2022 0 0 13.05 0 0 0 45.00 0 0 0.10 0 63 0
July 15, 2022 0 0 12.10 0 11 0 46.00 0 0 0.12 0 100 0
July 15, 2022 0 0 11.10 0 0 0 47.00 0 0 0.14 0 44 0
July 15, 2022 0 0 10.15 0 0 0 48.00 0 0 0.16 0 52 0
July 15, 2022 0 0 9.15 0 0 0 49.00 0 0 0.18 0 154 0
July 15, 2022 0 8.20 8.20 0 54 0 50.00 0 10.00 0.22 0 105 0
July 15, 2022 0 0 6.30 0 77 0 52.00 0 0 0.28 0 196 0
July 15, 2022 0 0 4.45 0 78 0 54.00 0 1.10 0.47 0 108 0
July 15, 2022 0 0 2.83 0 187 0 56.00 0 1.20 0.85 0 393 0
July 15, 2022 0 0 1.48 0 4,469 0 58.00 0 4.25 1.57 0 350 0
July 15, 2022 0 1.10 1.02 0 4,374 0 59.00 0 0 2.10 0 0 0
July 15, 2022 0 0.90 0.65 0 7,816 0 60.00 0 0 2.80 0 54 0
July 15, 2022 0 0.70 0.24 0 699 0 62.00 0 0 4.45 0 44 0
July 15, 2022 0 0.15 0.12 0 24 0 64.00 0 0 6.35 0 14 0
July 15, 2022 0 0 0.08 0 67 0 66.00 0 0 8.30 0 0 0
July 15, 2022 0 0 0.06 0 0 0 68.00 0 0 10.30 0 30 0
July 15, 2022 0 0 0.06 0 0 0 70.00 0 0 12.30 0 90 0
August 19, 2022 0 0 17.20 0 15 0 41.00 0 0 0.14 0 12 0
August 19, 2022 0 0 16.15 0 0 0 42.00 0 0 0.16 0 28 0
August 19, 2022 0 0 15.20 0 0 0 43.00 0 0 0.18 0 7 0
August 19, 2022 0 0 14.20 0 10 0 44.00 0 0 0.20 0 7 0
August 19, 2022 0 0 13.20 0 0 0 45.00 0 0 0.23 0 10 0
August 19, 2022 0 0 12.25 0 0 0 46.00 0 0 0.25 0 15 0
August 19, 2022 0 0 11.25 0 0 0 47.00 0 0 0.26 0 0 0
August 19, 2022 0 0 10.30 0 60 0 48.00 0 0 0.32 0 22 0
August 19, 2022 0 0 9.35 0 0 0 49.00 0 0 0.37 0 22 0
August 19, 2022 0 0 8.40 0 4 0 50.00 0 0 0.45 0 63 0
August 19, 2022 0 0 6.55 0 16 0 52.00 0 0 0.64 0 162 0
August 19, 2022 0 5.15 4.80 0 65 0 54.00 0 1.00 0.99 0 87 0
August 19, 2022 0 0 3.25 0 67 0 56.00 0 0 1.57 0 98 0
August 19, 2022 0 0 1.92 0 3,234 0 58.00 0 0 2.46 0 58 0
August 19, 2022 0.72 0 1.06 0 337 0 60.00 0 0 3.80 0 66 0
August 19, 2022 0 1.25 0.52 0 128 0 62.00 0 0 5.30 0 24 0
August 19, 2022 0 0 0.24 0 20 0 64.00 0 0 7.10 0 0 0
August 19, 2022 0 0 0.14 0 117 0 66.00 0 0 9.00 0 0 0
August 19, 2022 0 0 0.09 0 12 0 68.00 0 0 10.95 0 0 0
August 19, 2022 0 0 0.07 0 0 0 70.00 0 0 13.00 0 0 0
September 16, 2022 0 0 18.30 0 0 0 40.00 0 0 0.18 0 100 0
September 16, 2022 0 0 16.25 0 0 0 42.00 0 0 0.24 0 55 0
September 16, 2022 0 0 14.30 0 0 0 44.00 0 0 0.25 0 52 0
September 16, 2022 0 0 13.35 0 0 0 45.00 0 0 0.27 0 0 0
September 16, 2022 0 0 12.35 0 0 0 46.00 0 0 0.32 0 61 0
September 16, 2022 0 0 11.40 0 0 0 47.00 0 0 0.38 0 20 0
September 16, 2022 0 0 10.40 0 3 0 48.00 0 0 0.45 0 69 0
September 16, 2022 0 0 9.45 0 0 0 49.00 0 0 0.52 0 58 0
September 16, 2022 0 0 8.45 0 61 0 50.00 0 0 0.61 0 90 0
September 16, 2022 0 0 6.65 0 189 0 52.00 0 0 0.85 0 151 0
September 16, 2022 0 0 4.95 0 158 0 54.00 0 0 1.25 0 95 0
September 16, 2022 0 0 4.15 0 461 0 55.00 0 0 1.50 0 249 0
September 16, 2022 0 0 3.45 0 126 0 56.00 0 0 1.86 0 43 0
September 16, 2022 0 0 2.18 0 228 0 58.00 0 0 2.76 0 22 0
September 16, 2022 0 5.50 1.28 0 367 0 60.00 0 0 4.00 0 160 0
September 16, 2022 0 0 0.71 0 112 0 62.00 0 0 5.50 0 18 0
September 16, 2022 0 0 0.36 0 91 0 64.00 0 0 7.20 0 0 0
September 16, 2022 0 1.25 0.27 0 27 0 65.00 0 0 8.10 0 36 0
September 16, 2022 0 0 0.19 0 17 0 66.00 0 0 9.05 0 0 0
September 16, 2022 0 0 0.12 0 20 0 68.00 0 0 11.00 0 0 0
September 16, 2022 0 0 0.09 0 0 0 70.00 0 0 12.95 0 0 0
October 21, 2022 0 0 14.45 0 0 0 44.00 0 0 0.34 0 3 0
October 21, 2022 0 0 13.45 0 0 0 45.00 0 0 0.39 0 0 0
October 21, 2022 0 0 12.50 0 0 0 46.00 0 0 0.45 0 0 0
October 21, 2022 0 0 11.50 0 0 0 47.00 0 0 0.52 0 0 0
October 21, 2022 0 0 10.60 0 0 0 48.00 0 0 0.59 0 0 0
October 21, 2022 0 0 9.50 0 0 0 49.00 0 0 0.68 0 26 0
October 21, 2022 0 0 8.60 0 0 0 50.00 0 0 0.77 0 34 0
October 21, 2022 0 0 6.80 0 5 0 52.00 0 0 1.08 0 28 0
October 21, 2022 0 0 5.20 0 17 0 54.00 0 0 1.52 0 30 0
October 21, 2022 0 4.40 3.70 0 28 0 56.00 0 0 2.16 0 5 0
October 21, 2022 1.00 2.55 2.53 0 54 0 58.00 0 0 3.10 0 18 0
October 21, 2022 0 0 1.63 0 35 0 60.00 0 0 4.25 0 18 0
October 21, 2022 0 0 1.01 0 166 0 62.00 0 0 5.70 0 14 0
October 21, 2022 0 0 0.59 0 4 0 64.00 0 0 7.35 0 0 0
October 21, 2022 0 0 0.34 0 52 0 66.00 0 0 9.15 0 45 0
October 21, 2022 0 0.40 0.18 0 0 0 68.00 0 0 11.00 0 0 0
October 21, 2022 0 0 0.10 0 27 0 70.00 0 0 12.90 0 0 0
November 18, 2022 0 0 13.45 0 0 0 45.00 0 0 0.55 0 0 0
November 18, 2022 0 0 12.50 0 0 0 46.00 0 0 0.62 0 7 0
November 18, 2022 0 0 11.55 0 0 0 47.00 0 0 0.70 0 30 0
November 18, 2022 0 0 10.60 0 0 0 48.00 0 0 0.77 0 0 0
November 18, 2022 0 0 9.50 0 0 0 49.00 0 0 0.89 0 0 0
November 18, 2022 0 0 8.60 0 0 0 50.00 0 0 1.04 0 0 0
November 18, 2022 0 0 6.90 0 0 0 52.00 0 0 1.42 0 0 0
November 18, 2022 0 0 5.25 0 0 0 54.00 0 0 1.95 0 0 0
November 18, 2022 0 0 3.80 0 0 0 56.00 0 0 2.68 0 0 0
November 18, 2022 0 0 2.70 0 1 0 58.00 0 0 3.70 0 10 0
November 18, 2022 0 0 1.84 0 0 0 60.00 0 0 4.90 0 0 0
November 18, 2022 0 0 1.18 0 0 0 62.00 0 0 6.35 0 0 0
November 18, 2022 0 0 0.73 0 0 0 64.00 0 0 7.95 0 0 0
November 18, 2022 0 0 0.43 0 0 0 66.00 0 0 9.70 0 0 0
November 18, 2022 0 0 0.25 0 0 0 68.00 0 0 11.70 0 0 0
November 18, 2022 0 0 0.18 0 0 0 70.00 0 0 13.60 0 0 0
December 16, 2022 0 0 18.35 0 0 0 40.00 0 0 0.32 0 17 0
December 16, 2022 0 0 16.40 0 0 0 42.00 0 0 0.42 0 38 0
December 16, 2022 0 0 14.45 0 0 0 44.00 0 0 0.54 0 151 0
December 16, 2022 0 0 12.55 0 0 0 46.00 0 0 0.70 0 60 0
December 16, 2022 0 0 10.65 0 0 0 48.00 0 0 0.89 0 81 0
December 16, 2022 0 0 8.65 0 246 0 50.00 0 0 1.17 0 166 0
December 16, 2022 0 0 6.95 0 17 0 52.00 0 0 1.57 0 33 0
December 16, 2022 0 0 5.40 0 107 0 54.00 0 0 2.12 0 20 0
December 16, 2022 0 0 4.65 0 396 0 55.00 0 0 2.45 0 355 0
December 16, 2022 0 0 4.00 0 314 0 56.00 0 0 2.87 0 62 0
December 16, 2022 0 0 2.85 0 2,441 0 58.00 0 0 3.85 0 167 0
December 16, 2022 1.82 0 1.97 0 442 0 60.00 0 0 5.05 0 271 0
December 16, 2022 0 1.40 1.31 0 147 0 62.00 5.00 0 6.45 0 42 0
December 16, 2022 0 1.15 0.84 0 37 0 64.00 0 0 8.05 0 45 0
December 16, 2022 0 0 0.66 0 35 0 65.00 0 0 8.90 0 6 0
December 16, 2022 0 0 0.52 0 29 0 66.00 0 0 9.75 0 10 0
December 16, 2022 0 0 0.32 0 43 0 68.00 0 0 11.70 0 25 0
December 16, 2022 0 0 0.22 0 50 0 70.00 0 0 13.55 0 125 0
January 20, 2023 0 0 28.30 0 20 0 30.00 0 0 0.18 0 10,392 0
January 20, 2023 0 0 26.35 0 0 0 32.00 0 0 0.24 0 294 0
January 20, 2023 0 0 24.35 0 0 0 34.00 0 0 0.25 0 5,173 0
January 20, 2023 0 0 22.35 0 40 0 36.00 0 0 0.25 0 11,670 0
January 20, 2023 0 0 20.40 0 11 0 38.00 0 0 0.34 0 5,474 0
January 20, 2023 0 0 18.35 0 12 0 40.00 0 0 0.38 0 14,239 0
January 20, 2023 0 0 16.45 0 166 0 42.00 0 0 0.49 0 2,219 0
January 20, 2023 0 0 14.50 0 8 0 44.00 0 0 0.63 0 6,077 0
January 20, 2023 0 0 13.55 0 47 0 45.00 0 0 0.71 0 103 0
January 20, 2023 0 0 12.60 0 36 0 46.00 0 0 0.80 0 5,161 0
January 20, 2023 0 12.00 10.55 0 149 0 48.00 0 0 1.01 0 6,153 0
January 20, 2023 0 0 8.65 0 28,870 0 50.00 0 0 1.30 0 34,468 0
January 20, 2023 0 0 7.10 0 171 0 52.00 0 0 1.74 0 235 0
January 20, 2023 0 0 4.85 0 24,904 0 55.00 0 0 2.65 0 2,556 0
January 20, 2023 1.00 2.50 2.10 0 9,641 0 60.00 0 8.60 5.20 0 4,422 0
January 20, 2023 0 1.00 0.29 0 1,362 0 70.00 0 0 13.55 0 1,067 0
January 20, 2023 0 0 0.07 0 46 0 80.00 0 0 23.30 0 139 0
March 17, 2023 0 0 12.65 0 5 0 46.00 0 0 1.00 0 29 0
March 17, 2023 0 0 10.60 0 0 0 48.00 0 0 1.29 0 38 0
March 17, 2023 0 0 8.85 0 10 0 50.00 0 0 1.66 0 22 0
March 17, 2023 0 0 7.20 0 0 0 52.00 0 0 2.16 0 11 0
March 17, 2023 0 0 5.75 0 11 0 54.00 0 0 2.81 0 0 0
March 17, 2023 0 0 5.05 0 39 0 55.00 0 0 3.25 0 16 0
March 17, 2023 0 0 4.40 0 16 0 56.00 0 0 3.65 0 28 0
March 17, 2023 0 0 3.35 0 44 0 58.00 0 0 4.65 0 12 0
March 17, 2023 0 2.50 2.43 0 75 0 60.00 0 0 5.80 0 20 0
March 17, 2023 0 3.25 1.01 0 43 0 65.00 0 11.25 9.55 0 48 0
March 17, 2023 0 0 0.38 0 27 0 70.00 0 0 14.10 0 50 0
January 19, 2024 0 0 23.50 0 1 0 35.00 0 1.25 0.88 0 62 0
January 19, 2024 0 0 22.50 0 0 0 36.00 0 1.50 0.96 0 12,646 0
January 19, 2024 0 0 21.50 0 0 0 37.00 0 0 1.02 0 5 0
January 19, 2024 0 0 20.50 0 0 0 38.00 0 0 1.12 0 34 0
January 19, 2024 0 0 19.55 0 0 0 39.00 0 0 1.23 0 6 0
January 19, 2024 0 0 18.55 0 5 0 40.00 0 0 1.29 0 8,222 0
January 19, 2024 0 0 16.55 0 41 0 42.00 0 0 1.51 0 4,104 0
January 19, 2024 0 0 14.60 0 11 0 44.00 0 0 1.86 0 353 0
January 19, 2024 0 0 13.65 0 4 0 45.00 1.80 5.50 2.04 0 24 0
January 19, 2024 0 0 12.60 0 29 0 46.00 0 3.00 2.24 0 40 0
January 19, 2024 0 0 10.95 0 30 0 48.00 0 0 2.74 0 12,527 0
January 19, 2024 0 0 9.40 0 4,797 0 50.00 0 0 3.35 0 12,336 0
January 19, 2024 0 0 8.00 0 349 0 52.00 0 0 4.10 0 0 0
January 19, 2024 0 0 6.70 0 0 0 54.00 0 0 4.90 0 1 0
January 19, 2024 0 0 5.50 0 531 0 56.00 0 0 5.85 0 5,402 0
January 19, 2024 0 4.25 4.25 0 1,026 0 58.00 0 0 7.00 0 1,003 0
January 19, 2024 1.50 0 3.65 0 983 0 60.00 0 0 8.05 0 203 0
January 19, 2024 0 0 3.05 0 5 0 62.00 0 0 9.55 0 0 0
January 19, 2024 0 0 2.44 0 0 0 64.00 0 0 10.95 0 0 0
January 19, 2024 0 0 1.95 0 12 0 66.00 0 0 12.40 0 14 0
January 19, 2024 0 0 1.55 0 1 0 68.00 0 0 14.00 0 0 0
January 19, 2024 0 0 1.22 0 57 0 70.00 0 0 15.65 0 70 0
January 19, 2024 0 0.40 0.39 0 23 0 80.00 0 0 25.25 0 245 0