Purpose Enbridge (ENB) Yield Shares ETF (NEO:ENBY)
Canada · Delayed Price · Currency is CAD 9.00
-0.13 (-1.42%)
At close: Sep 22, 2026
NEO:ENBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.00 | 9.09 | 8.96 | 8.99 | 8.99 | -0.66% | 3,377 |
| Sep 21, 2026 | 9.07 | 9.13 | 9.05 | 9.05 | 9.05 | -0.55% | 1,581 |
| Sep 18, 2026 | 9.09 | 9.14 | 9.09 | 9.10 | 9.10 | - | 2,205 |
| Sep 17, 2026 | 9.02 | 9.11 | 9.02 | 9.10 | 9.10 | 1.11% | 271 |
| Sep 16, 2026 | 8.99 | 9.03 | 8.99 | 9.00 | 9.00 | 0.45% | 705 |
| Sep 15, 2026 | 8.98 | 9.01 | 8.96 | 8.96 | 8.96 | 0.67% | 1,275 |
| Sep 14, 2026 | 8.80 | 9.00 | 8.80 | 8.90 | 8.90 | 1.37% | 3,569 |
| Sep 11, 2026 | 8.88 | 8.92 | 8.78 | 8.78 | 8.78 | -5.08% | 4,595 |
| Sep 10, 2026 | 8.87 | 9.25 | 8.87 | 9.25 | 9.25 | - | 1,500 |
| Sep 9, 2026 | 9.31 | 9.31 | 9.25 | 9.25 | 9.25 | -0.64% | 10,825 |
| Sep 8, 2026 | 9.29 | 9.35 | 9.20 | 9.31 | 9.31 | 0.43% | 4,605 |
| Sep 4, 2026 | 9.31 | 9.31 | 9.24 | 9.27 | 9.27 | -0.64% | 3,966 |
| Sep 3, 2026 | 9.35 | 9.35 | 9.33 | 9.33 | 9.33 | -0.96% | 501 |
| Sep 2, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | 691 |
| Sep 1, 2026 | 9.35 | 9.42 | 9.35 | 9.42 | 9.42 | 0.53% | 216 |
| Aug 31, 2026 | 9.30 | 9.37 | 9.30 | 9.37 | 9.37 | 0.64% | 2,862 |
| Aug 28, 2026 | 9.36 | 9.36 | 9.31 | 9.31 | 9.31 | -1.59% | 9,500 |
| Aug 27, 2026 | 9.30 | 9.46 | 9.30 | 9.46 | 9.46 | 1.18% | 203 |
| Aug 26, 2026 | 9.50 | 9.50 | 9.43 | 9.46 | 9.35 | 0.74% | 3,700 |
| Aug 25, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.28 | - | 6,328 |
| Aug 24, 2026 | 9.48 | 9.48 | 9.28 | 9.39 | 9.28 | - | 4,737 |
| Aug 21, 2026 | 9.55 | 9.55 | 9.37 | 9.39 | 9.28 | -1.67% | 17,899 |
| Aug 20, 2026 | 9.48 | 9.69 | 9.48 | 9.55 | 9.44 | -1.25% | 6,400 |
| Aug 19, 2026 | 9.65 | 9.67 | 9.42 | 9.67 | 9.56 | - | 6,400 |
| Aug 18, 2026 | 9.65 | 9.67 | 9.65 | 9.67 | 9.56 | 1.37% | 1,452 |
| Aug 17, 2026 | 9.60 | 9.60 | 9.54 | 9.54 | 9.43 | -0.32% | 7,055 |
| Aug 14, 2026 | 9.55 | 9.57 | 9.55 | 9.57 | 9.46 | 0.21% | 1,239 |
| Aug 13, 2026 | 9.59 | 9.59 | 9.55 | 9.55 | 9.44 | -0.41% | 1,068 |
| Aug 12, 2026 | 9.61 | 9.64 | 9.59 | 9.59 | 9.48 | -0.21% | 201 |
| Aug 11, 2026 | 9.66 | 9.66 | 9.61 | 9.61 | 9.50 | 0.41% | 1,373 |
| Aug 10, 2026 | 9.61 | 9.61 | 9.48 | 9.57 | 9.46 | -0.11% | 3,734 |
| Aug 7, 2026 | 9.57 | 9.67 | 9.57 | 9.58 | 9.47 | -1.23% | 3,427 |
| Aug 6, 2026 | 9.75 | 9.75 | 9.65 | 9.70 | 9.59 | -0.52% | 3,918 |
| Aug 5, 2026 | 9.83 | 9.83 | 9.75 | 9.75 | 9.64 | -7.23% | 760 |
| Aug 4, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.39 | - | - |
| Jul 31, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.39 | - | - |
| Jul 30, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.39 | - | 200 |
| Jul 29, 2026 | 10.70 | 10.70 | 10.51 | 10.51 | 10.39 | -0.85% | 2,055 |
| Jul 28, 2026 | 10.77 | 10.77 | 10.71 | 10.71 | 10.48 | -2.81% | 2,114 |
| Jul 27, 2026 | 10.86 | 11.02 | 10.74 | 11.02 | 10.78 | 1.10% | 13,097 |
| Jul 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | - | - |
| Jul 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | - | - |
| Jul 22, 2026 | 10.76 | 10.90 | 10.76 | 10.90 | 10.66 | 1.59% | 110 |
| Jul 21, 2026 | 10.74 | 10.75 | 10.73 | 10.73 | 10.50 | -1.65% | 401 |
| Jul 20, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.67 | - | - |
| Jul 17, 2026 | 10.88 | 10.91 | 10.88 | 10.91 | 10.67 | 0.08% | 432 |
| Jul 16, 2026 | 10.86 | 10.90 | 10.86 | 10.90 | 10.66 | 0.75% | 126 |
| Jul 15, 2026 | 10.84 | 10.89 | 10.82 | 10.82 | 10.58 | 0.09% | 1,109 |
| Jul 14, 2026 | 10.75 | 10.81 | 10.75 | 10.81 | 10.58 | 0.84% | 3,785 |
| Jul 13, 2026 | 10.81 | 10.81 | 10.72 | 10.72 | 10.49 | 1.14% | 255 |