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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	24.73	24.79	24.79	24.8	24.72	5,000
November 20, 2025	24.8	24.75	24.75	24.98	24.75	5,200
November 19, 2025	24.84	24.84	24.84	24.84	24.84	0
November 18, 2025	24.85	24.84	24.84	24.85	24.83	1,563
November 17, 2025	24.99	24.8	24.8	25	24.73	2,710
November 14, 2025	25	25	25	25	24.9	6,500
November 13, 2025	25.35	25.17	24.83	25.35	25.17	5,005
November 12, 2025	25.3	25.44	25.09	25.44	25.27	7,500
November 11, 2025	25.25	25.3	24.95	25.3	25.25	300
November 10, 2025	25.2	25.2	24.86	25.2	25.2	260
November 07, 2025	25.22	25.22	25.22	25.22	25.22	348
November 06, 2025	25.19	25.2	25.2	25.2	25.19	1,040
November 05, 2025	25.06	25.2	25.2	25.2	25.05	3,111
November 04, 2025	24.65	25.13	25.13	25.13	24.65	10,404
November 03, 2025	25	24.95	24.95	25	24.95	2,246
October 31, 2025	24.98	25	25	25	24.94	1,880
October 30, 2025	24.87	24.96	24.96	24.99	24.87	3,600
October 29, 2025	24.8	24.92	24.92	25.04	24.8	5,320
October 28, 2025	24.76	24.76	24.76	24.76	24.76	1,000
October 27, 2025	25	25	25	25	25	0
October 24, 2025	24.81	25	25	25	24.81	1,800
October 23, 2025	24.82	24.99	24.99	24.99	24.82	700
October 22, 2025	24.93	24.89	24.89	24.97	24.89	700
October 21, 2025	24.66	24.9	24.9	24.9	24.66	2,201
October 20, 2025	24.68	24.55	24.55	24.68	24.55	1,200
October 17, 2025	24.51	24.4	24.4	24.51	24.4	800
October 16, 2025	24.52	24.52	24.52	24.52	24.52	500
October 15, 2025	24.61	24.61	24.61	24.61	24.61	0
October 14, 2025	24.8	24.61	24.61	24.8	24.61	875
October 10, 2025	24.6	24.6	24.6	24.6	24.6	130
October 09, 2025	24.53	24.55	24.55	24.55	24.53	2,350
October 08, 2025	24.62	24.51	24.51	24.62	24.4	2,210
October 07, 2025	24.65	24.59	24.59	24.65	24.59	1,400
October 06, 2025	24.8	24.85	24.85	24.85	24.8	1,800
October 03, 2025	24.75	24.51	24.51	24.75	24.51	2,000
October 02, 2025	24.76	24.83	24.83	24.83	24.72	3,500
October 01, 2025	24.72	24.72	24.72	24.72	24.72	1,009
September 30, 2025	24.81	24.97	24.97	24.98	24.81	700
September 29, 2025	24.67	24.69	24.69	24.69	24.67	809
September 26, 2025	24.81	24.81	24.81	24.81	24.81	137
September 25, 2025	24.85	24.94	24.94	24.94	24.8	2,000
September 24, 2025	24.88	24.88	24.88	24.95	24.87	1,150
September 23, 2025	24.93	24.95	24.95	24.95	24.93	200
September 22, 2025	24.81	24.8	24.8	24.81	24.8	550
September 19, 2025	24.84	24.81	24.81	24.95	24.8	4,008
September 18, 2025	24.68	24.83	24.83	24.83	24.65	808
September 17, 2025	24.23	24.57	24.57	24.69	24.23	1,700
September 16, 2025	24.79	24.9	24.9	25.11	24.79	9,100
September 15, 2025	24.65	24.8	24.8	24.8	24.65	1,950
September 12, 2025	24.61	24.61	24.61	24.61	24.61	0
September 11, 2025	24.61	24.61	24.61	24.61	24.6	1,200

Enbridge Inc (ENB-PA.TO) TSX