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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	24.61	24.6	24.6	24.65	24.6	1,200
September 09, 2025	24.57	24.65	24.65	24.65	24.56	700
September 08, 2025	24.7	24.65	24.65	24.75	24.65	1,500
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

Enbridge Inc (ENB-PA.TO) TSX