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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	67.2	67.28	67.28	67.82	67.2	23,155
November 14, 2025	66.3	66.3	66.3	66.3	66.3	5,301
November 13, 2025	68.42	68.1	67.16	68.42	68.08	2,937
November 12, 2025	67.67	68.06	67.12	68.27	67.51	5,216
November 11, 2025	67.38	67.61	67.61	67.61	67.38	589
November 10, 2025	66.96	66.96	66.96	66.96	66.96	3,405
November 07, 2025	64.89	66.23	66.23	66.23	64.83	1,626
November 06, 2025	66.01	66.01	66.01	66.01	66.01	1,299
November 05, 2025	66.01	66.01	65.3	66.01	66.01	1,201
November 04, 2025	65.3	65.3	65.3	65.3	65.3	1
November 03, 2025	65.68	65.39	65.39	65.68	65.39	5,254
October 31, 2025	65.29	65.29	65.29	65.29	65.29	2,703
October 30, 2025	65.63	65.87	65.87	65.87	65.63	4,140
October 29, 2025	65.46	65.32	65.32	65.46	65.31	800
October 28, 2025	65.8	65.92	65.92	65.92	65.8	1,839
October 27, 2025	65.62	65.65	65.65	65.65	65.62	6,329
October 24, 2025	66.24	66.24	66.24	66.24	66.24	0
October 23, 2025	66.98	66.98	66.98	66.98	66.98	2
October 22, 2025	66.38	66.38	66.38	66.38	66.38	1,652
October 21, 2025	66	65.98	66	66	65.98	1
October 20, 2025	66.45	66.38	66.38	66.45	66.38	6,179
October 17, 2025	66.04	65.92	65.92	66.04	65.92	2,345
October 16, 2025	66.92	66.93	66.93	66.93	66.92	250
October 15, 2025	67.31	66.89	66.89	67.31	66.89	102
October 14, 2025	67.17	66.82	66.82	67.17	66.64	302
October 10, 2025	67.07	67	67	67.07	67	260
October 08, 2025	68.6	68.34	68.34	68.6	68.34	700
October 07, 2025	69.62	69.62	69.62	69.62	69.62	1,558
October 06, 2025	69.62	69.62	69.62	69.62	69.62	19,557
October 03, 2025	69.06	70.02	70.02	70.02	69.04	8,270
October 02, 2025	69.48	69.48	69.48	69.48	69.48	3,067
October 01, 2025	69.32	69.45	69.45	69.45	69.32	2,192
September 30, 2025	69.77	69.77	69.77	69.77	69.77	3,132
September 29, 2025	69.09	69.09	69.09	69.09	69.09	292,007
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

Enbridge Inc. (0KTI.L) LSE