Enbridge Inc. - 0KTI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.82	70.5	70.5	70.82	70.34	19,198
February 19, 2026	70.02	70.83	70.83	70.86	70.02	4,450
February 18, 2026	70.46	69.7	69.7	70.46	69.68	18,434
February 17, 2026	71.52	69.92	69.92	71.53	69.53	8,458
February 13, 2026	71.64	73.63	73.63	73.63	71.64	9,189
February 12, 2026	69.95	70.57	70.91	70.93	69.95	1,582
February 11, 2026	69.48	70.15	70.04	70.2	69.48	5,861
February 10, 2026	68.9	69.18	69.18	69.18	68.54	4,789
February 09, 2026	68.91	68.05	68.05	68.91	68.05	3,744
February 06, 2026	69	68.69	68.69	69.23	68.56	14,633
February 05, 2026	68.5	69.19	69.19	69.19	68.47	2,875
February 04, 2026	67.27	68.32	68.32	68.38	67.27	22,235
February 03, 2026	66.16	67.11	67.15	67.21	66.16	7,662
February 02, 2026	66.24	65.78	65.78	66.56	65.78	8,471
January 30, 2026	66.46	65.82	65.82	66.46	65.51	26,631
January 29, 2026	65.97	66.17	66.17	66.28	65.97	25,026
January 28, 2026	65.21	65.71	65.37	65.71	65.09	10
January 27, 2026	65.28	65.35	65.35	65.35	65.04	14,244
January 26, 2026	66.5	65.43	65.43	66.5	65.43	13,863
January 23, 2026	65.42	65.42	65.42	65.42	65.42	133,112
January 22, 2026	65.42	65.42	65.42	65.42	65.42	153,022
January 21, 2026	65.79	65.44	65.44	65.79	65.44	19,863
January 20, 2026	65.79	65.44	65.44	65.79	65.44	3,512
January 19, 2026	64.63	64.84	64.84	64.84	64.63	3,568
January 16, 2026	64.63	64.84	64.84	64.84	64.63	1,427
January 15, 2026	64.63	64.84	64.84	64.84	64.63	1,542
January 14, 2026	63.95	63.95	63.95	64.06	63.95	17,694
January 13, 2026	63.95	63.95	63.95	64.06	63.95	11,897
January 12, 2026	63.53	63.72	63.72	63.72	63.53	1,590
January 09, 2026	63.57	63.46	63.46	63.57	63.46	8,203
January 08, 2026	62.74	62.87	62.87	62.87	62.74	1,005
January 07, 2026	63	62.58	62.58	63	62.56	7,723
January 06, 2026	63.06	63.06	63.06	63.06	63.06	4,131
January 05, 2026	64.13	64.05	64.05	64.13	63.56	16,675
January 02, 2026	66.22	66.22	66.22	66.22	66.22	7,335
December 30, 2025	65.52	65.52	65.52	65.52	65.52	2,762
December 24, 2025	65.06	65.06	65.06	65.06	65.06	400
December 22, 2025	64.18	64.18	64.18	64.18	64.18	100
December 19, 2025	64.82	64.72	64.72	64.82	64.72	659
December 18, 2025	64.65	64.65	64.65	64.65	64.65	223
December 17, 2025	64.28	64.44	64.44	64.44	64.28	2,039
December 15, 2025	65.5	65.55	65.5	65.55	65.5	2,158
December 11, 2025	65.15	65.15	65.15	65.15	65.15	1,770
December 10, 2025	65.72	65.72	65.72	65.72	65.72	3,196
December 09, 2025	65.72	65.72	65.72	65.72	65.72	2,493
December 08, 2025	65.72	65.72	65.72	65.72	65.72	4,498
December 05, 2025	67.22	67.22	67.22	67.22	67.22	1,454
December 04, 2025	67.1	66.97	66.97	67.15	66.97	911
December 03, 2025	67.53	67	67	67.53	67	7,730
December 02, 2025	67.4	67.17	67.17	67.4	67.11	4,982
December 01, 2025	67.98	68.48	68.48	68.53	67.84	2,172
November 28, 2025	67.5	67.5	67.5	67.5	67.5	11,116
November 27, 2025	67.5	67.5	67.5	67.5	67.5	10
November 26, 2025	67.51	67.51	67.51	67.51	67.51	2,429
November 25, 2025	67.51	67.51	67.51	67.51	67.51	1,764
November 24, 2025	67.51	67.51	67.51	67.51	67.51	4,387
November 21, 2025	68	67.7	67.7	68	67.7	2,948
November 20, 2025	68.08	68.08	68.08	68.08	68.08	486
November 19, 2025	66.8	66.8	66.8	66.8	66.8	5,254
November 18, 2025	66.8	66.8	66.8	66.8	66.8	1,347

Enbridge Inc. (0KTI.L) LSE