Enbridge Inc - ENB-PA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.9	24.85	24.85	24.9	24.76	2,122
February 19, 2026	24.8	24.8	24.8	24.8	24.8	300
February 18, 2026	24.7	24.74	24.74	24.74	24.7	1,170
February 17, 2026	24.93	24.74	24.74	24.93	24.74	4,039
February 13, 2026	24.98	25.05	24.71	25.06	24.98	3,608
February 12, 2026	25	24.97	24.97	25.01	24.88	4,301
February 11, 2026	24.8	25	25	25	24.8	10,141
February 10, 2026	24.96	24.96	24.96	24.96	24.96	300
February 09, 2026	24.82	24.82	24.82	24.82	24.82	0
February 06, 2026	24.99	24.82	24.82	25	24.82	2,100
February 05, 2026	24.95	24.95	24.95	24.95	24.95	306
February 04, 2026	24.99	24.99	24.99	24.99	24.99	200
February 03, 2026	25.05	25	25	25.05	24.95	2,926
February 02, 2026	24.92	24.95	24.95	24.95	24.9	700
January 30, 2026	24.77	24.85	24.85	24.85	24.77	690
January 29, 2026	24.85	24.85	24.85	24.85	24.85	115
January 28, 2026	25.21	25.21	25.21	25.21	25.21	210
January 27, 2026	24.69	24.76	24.76	25	24.69	600
January 26, 2026	24.95	24.95	24.95	24.95	24.85	2,000
January 23, 2026	25.1	24.99	24.99	25.1	24.99	921
January 22, 2026	24.65	24.86	24.86	24.86	24.47	4,136
January 21, 2026	24.49	24.49	24.49	24.49	24.49	110
January 20, 2026	24.79	24.51	24.51	24.79	24.51	1,512
January 19, 2026	24.56	24.56	24.56	24.56	24.56	180
January 16, 2026	24.85	24.4	24.4	24.89	24.4	7,640
January 15, 2026	24.8	24.5	24.5	24.8	24.5	800
January 14, 2026	24.76	24.75	24.75	24.76	24.75	500
January 13, 2026	24.82	24.82	24.82	24.9	24.82	2,193
January 12, 2026	24.75	24.75	24.75	24.75	24.75	0
January 09, 2026	24.85	24.75	24.75	24.87	24.75	1,900
January 08, 2026	24.85	24.85	24.85	24.85	24.85	400
January 07, 2026	24.73	24.76	24.76	24.76	24.71	2,085
January 06, 2026	24.78	24.75	24.75	24.78	24.74	1,148
January 05, 2026	24.66	24.75	24.75	24.8	24.66	1,800
January 02, 2026	24.7	24.74	24.74	24.75	24.69	2,260
December 31, 2025	24.49	24.74	24.74	24.74	24.49	700
December 30, 2025	24.61	24.61	24.61	24.61	24.61	300
December 29, 2025	24.74	24.74	24.74	24.74	24.74	400
December 23, 2025	24.71	24.53	24.53	24.71	24.53	971
December 22, 2025	24.6	24.52	24.52	24.6	24.52	1,500
December 19, 2025	24.55	24.43	24.43	24.55	24.43	1,800
December 18, 2025	24.5	24.45	24.45	24.5	24.45	900
December 17, 2025	24.45	24.5	24.5	24.5	24.45	700
December 16, 2025	24.6	24.51	24.51	24.6	24.5	4,956
December 15, 2025	24.6	24.65	24.65	24.65	24.6	2,063
December 12, 2025	24.6	24.6	24.6	24.6	24.6	1,000
December 11, 2025	24.46	24.46	24.46	24.46	24.46	600
December 10, 2025	24.49	24.4	24.4	24.49	24.4	1,100
December 09, 2025	24.65	24	24	24.67	24	3,975
December 08, 2025	24.8	24.69	24.69	24.8	24.67	2,870
December 05, 2025	24.84	24.8	24.8	24.9	24.8	6,000
December 04, 2025	24.92	24.92	24.92	24.92	24.92	100
December 03, 2025	24.8	24.85	24.85	24.85	24.8	710
December 02, 2025	24.71	24.71	24.71	24.71	24.71	2,300
December 01, 2025	24.71	24.71	24.71	24.71	24.71	262
November 28, 2025	24.76	24.7	24.7	24.76	24.7	3,500
November 27, 2025	24.73	24.76	24.76	24.76	24.73	800
November 26, 2025	24.95	24.75	24.75	25.01	24.75	5,795
November 25, 2025	24.72	24.72	24.72	24.72	24.72	428
November 24, 2025	24.8	24.83	24.83	24.85	24.73	1,756

Enbridge Inc (ENB-PA.TO) TSX