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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.56	24.65	24.65	24.65	24.56	525
September 04, 2025	24.72	24.56	24.56	24.73	24.56	1,200
September 03, 2025	24.69	24.72	24.72	24.72	24.69	1,300
September 02, 2025	24.54	24.54	24.54	24.54	24.54	0
August 29, 2025	24.49	24.54	24.54	24.65	24.49	2,065
August 28, 2025	24.35	24.5	24.5	24.5	24.35	1,600
August 27, 2025	24.4	24.35	24.35	24.4	24.35	5,400
August 26, 2025	24.3	24.4	24.4	24.4	24.3	1,710
August 25, 2025	24.4	24.4	24.4	24.4	24.21	41,100
August 22, 2025	24.23	24.38	24.38	24.39	24.23	3,500
August 21, 2025	24.4	24.4	24.4	24.4	24.4	100
August 20, 2025	24.1	24.1	24.1	24.1	24.1	0
August 19, 2025	24.12	24.1	24.1	24.12	24.1	325
August 18, 2025	24.25	24.02	24.02	24.26	24.02	5,885
August 15, 2025	24.59	24.59	24.59	24.59	24.59	0
August 14, 2025	24.55	24.59	24.59	24.65	24.55	7,620
August 13, 2025	24.48	24.6	24.6	24.65	24.48	3,213
August 12, 2025	24.49	24.4	24.4	24.49	24.4	810
August 11, 2025	24.43	24.47	24.47	24.49	24.4	3,950
August 08, 2025	24.4	24.44	24.44	24.44	24.32	4,240
August 07, 2025	24.26	24.4	24.4	24.41	24.26	1,900
August 06, 2025	24.31	24.31	24.31	24.4	24.25	5,000
August 05, 2025	24.6	24.29	24.29	24.6	24.29	1,685
August 01, 2025	24.4	24.4	24.4	24.4	24.4	1,000
July 31, 2025	24.25	24.5	24.5	24.5	24.25	4,945
July 30, 2025	24.1	24.2	24.2	24.2	24.1	2,400
July 29, 2025	23.9	24.09	24.09	24.09	23.9	4,500
July 28, 2025	23.78	23.78	23.78	23.78	23.78	600
July 25, 2025	24	24	24	24	24	0
July 24, 2025	24	24	24	24	24	500
July 23, 2025	24	24	24	24	24	100
July 22, 2025	24	24.1	24.1	24.17	24	2,700
July 21, 2025	23.9	23.9	23.9	23.9	23.9	1,200
July 18, 2025	23.89	23.9	23.9	23.9	23.89	11,784
July 17, 2025	23.9	23.87	23.87	23.9	23.86	600
July 16, 2025	23.82	23.82	23.82	23.82	23.82	100
July 15, 2025	23.7	23.71	23.71	23.8	23.7	3,905
July 14, 2025	23.6	23.57	23.57	23.6	23.57	2,000
July 11, 2025	23.6	23.61	23.61	23.65	23.6	2,200
July 10, 2025	23.7	23.7	23.7	23.7	23.7	500
July 09, 2025	23.84	23.83	23.83	23.85	23.6	2,501
July 08, 2025	23.9	23.8	23.8	23.9	23.61	1,930
July 07, 2025	23.77	23.9	23.9	23.9	23.77	1,700
July 04, 2025	23.72	23.7	23.7	23.75	23.7	1,600
July 03, 2025	23.75	23.75	23.75	23.75	23.75	125
July 02, 2025	23.75	23.83	23.83	23.83	23.71	4,000
June 30, 2025	23.64	23.65	23.65	23.7	23.64	2,100
June 27, 2025	23.77	23.77	23.77	23.77	23.77	600
June 26, 2025	23.52	23.51	23.51	23.52	23.51	300
June 25, 2025	23.52	23.52	23.52	23.52	23.52	1,020
June 24, 2025	23.47	23.48	23.48	23.48	23.47	600
June 23, 2025	23.46	23.41	23.41	23.46	23.4	1,000
June 20, 2025	23.31	23.32	23.32	23.32	23.3	5,845
June 19, 2025	23.3	23.3	23.3	23.3	23.3	300
June 18, 2025	23.3	23.3	23.3	23.3	23.29	2,200
June 17, 2025	23.26	23.26	23.26	23.26	23.26	145
June 16, 2025	23.31	23.4	23.4	23.4	23.31	2,565
June 13, 2025	23.48	23.48	23.48	23.48	23.47	1,300
June 12, 2025	23.3	23.3	23.3	23.3	23.3	0
June 11, 2025	23.3	23.3	23.3	23.3	23.3	0

Enbridge Inc (ENB-PA.TO) TSX