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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	68.75	68.75	68.75	68.75	68.75	4,887
September 23, 2025	68.17	68.17	68.17	68.17	68.17	5,231
September 22, 2025	67.99	68.13	68.13	68.13	67.99	1,312
September 18, 2025	67.4	67.4	67.4	67.4	67.4	0
September 17, 2025	67.3	67.3	67.3	67.3	67.3	4,319
September 16, 2025	67.44	67.3	67.3	67.44	67.3	1
September 15, 2025	67.92	67.92	67.92	67.92	67.92	7,619
September 12, 2025	67.68	67.65	67.69	67.98	67.53	2,492
September 11, 2025	67.5	67.33	67.3	67.5	67.22	700
September 10, 2025	67.1	67.2	67.2	67.2	67.1	4,160
September 09, 2025	66.51	66.51	66.51	66.51	66.51	1,251
September 08, 2025	67.06	66.51	66.51	67.06	66.51	5,292
September 05, 2025	66.5	66.49	66.49	66.5	66.49	5,740
September 04, 2025	66.7	66.76	66.76	66.76	66.7	2,196
September 03, 2025	66.57	66.57	66.57	66.57	66.57	7,690
September 02, 2025	66.38	66.34	66.34	66.65	66.34	8,023
August 29, 2025	65.95	66.4	66.4	66.4	65.95	836
August 28, 2025	66.51	66.51	66.51	66.51	66.51	3,325
August 27, 2025	66.45	66.51	66.51	66.51	66.45	271,808
August 26, 2025	66.45	66.51	66.51	66.51	66.45	1,234
August 22, 2025	66.51	66.51	66.51	66.51	66.51	4,279
August 21, 2025	66.45	66.51	66.51	66.51	66.45	100
August 20, 2025	66.02	66.65	66.65	66.65	66.02	2,293
August 19, 2025	64.89	64.89	64.89	64.89	64.89	14,954
August 18, 2025	64.89	64.89	64.89	64.89	64.89	0
August 15, 2025	65.5	65.5	65.5	65.5	65.5	5,260
August 14, 2025	66.04	66.04	65.1	66.04	66.04	22,056
August 13, 2025	65.48	65.48	64.55	65.48	65.48	42,105
August 11, 2025	64.76	64.76	64.76	64.76	64.76	3,003
August 08, 2025	64.76	64.76	64.76	64.76	64.76	7,248
August 06, 2025	64.51	64.89	64.89	65.25	64.51	5,737
August 05, 2025	64.51	64.89	64.89	65.25	64.51	2,373
August 01, 2025	63.25	63.25	63.25	63.25	63.25	1,209
July 31, 2025	62.03	62.03	62.03	62.03	62.03	2,274
July 30, 2025	62.39	62.39	62.39	62.39	62.39	2,688
July 28, 2025	61.69	61.68	61.68	61.69	61.68	2,643
July 21, 2025	61.55	61.55	61.55	61.55	61.55	0
July 18, 2025	61.55	61.55	61.55	61.55	61.55	1,300
July 17, 2025	61.55	61.55	61.55	61.55	61.55	1,055
July 16, 2025	61.28	61.61	61.61	61.61	61.28	2,034
July 15, 2025	61.28	61.61	61.61	61.61	61.28	1,648
July 14, 2025	61.72	61.72	61.72	61.72	61.72	74,944
July 11, 2025	60.66	60	60	60.66	60	10,359
July 09, 2025	60.66	60	60	60.66	60	16,280
July 08, 2025	60.29	60.29	60.29	60.29	60.29	660
July 07, 2025	60.54	60.54	60.54	60.54	60.54	12,218
July 03, 2025	60.63	60.63	60.63	60.63	60.63	1,420
July 02, 2025	61.49	60.81	60.81	61.49	60.81	4,945
June 30, 2025	61.42	61.42	61.42	61.42	61.42	4,228
June 26, 2025	61	61.52	61.52	61.52	61	7,192
June 25, 2025	60.86	60.98	60.98	60.98	60.86	3,318
June 24, 2025	62.04	62.04	62.04	62.04	62.04	22,527
June 20, 2025	62.04	62.04	62.04	62.04	62.04	1,893
June 18, 2025	61.66	61.25	61.25	61.66	61.25	5,416
June 17, 2025	62.63	62.63	62.63	62.63	62.63	3,754
June 16, 2025	63.35	62.96	62.96	63.35	62.96	4,539
June 13, 2025	63.4	63.4	63.4	63.4	63.4	3,630
June 12, 2025	63.4	63.4	63.4	63.4	63.4	4,187
June 10, 2025	62.78	62.5	62.5	62.92	62.5	78,186
June 09, 2025	63.38	63.38	63.38	63.38	63.38	22,708

Enbridge Inc. (0KTI.L) LSE