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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.79	22.86	22.86	22.9	22.79	5,192
February 19, 2026	70.1	70.65	70.65	71.05	69.91	9.11M
February 18, 2026	70.01	69.71	69.71	70.8	69.58	21.44M
February 17, 2026	71.52	70.21	70.21	71.52	69.35	24.22M
February 13, 2026	71.48	73.3	72.33	73.71	71.08	11.56M
February 12, 2026	69.95	70.62	69.69	70.97	69.95	16.47M
February 11, 2026	69.49	69.95	69.95	70.32	69.48	12.42M
February 10, 2026	68.95	69.25	69.25	69.4	68.34	11.69M
February 09, 2026	68.89	68.62	68.62	69.21	67.93	25.66M
February 06, 2026	68.77	68.74	68.74	69.45	68.34	12.76M
February 05, 2026	68.47	69.14	69.14	69.2	68.31	15.03M
February 04, 2026	67.27	68.54	68.54	68.65	67.27	11.69M
February 03, 2026	66.16	67.27	67.27	67.44	66.04	9.04M
February 02, 2026	66.25	65.99	65.99	66.71	65.68	7.24M
January 30, 2026	66.46	66.47	66.47	66.7	65.45	6.91M
January 29, 2026	65.97	66.43	66.43	66.54	65.9	10.93M
January 28, 2026	65.2	65.8	65.8	65.92	64.95	11.38M
January 27, 2026	65.2	65.19	65.19	65.59	64.64	6.57M
January 26, 2026	66.5	65.64	65.64	66.66	65.25	12.71M
January 23, 2026	65.82	66.05	66.05	66.18	65.46	7.01M
January 22, 2026	22.91	22.91	22.91	23.02	22.91	1,305
January 21, 2026	23.05	22.87	65.39	23.05	22.87	9.56M
January 20, 2026	65.79	65.18	65.18	65.82	64.97	4.07M
January 19, 2026	66.27	65.95	65.95	66.38	65.64	2.32M
January 16, 2026	65.44	66.17	66.17	66.22	65.3	4.45M
January 15, 2026	64.63	65.08	65.08	65.15	64.44	6.43M
January 14, 2026	64.31	64.66	64.66	65.13	64.26	13.01M
January 13, 2026	23.12	23.09	23.09	23.12	23.09	1,400
January 12, 2026	63.57	63.71	63.71	63.93	63.16	7.1M
January 09, 2026	23.06	23.14	23.14	23.17	23.06	7,010
January 08, 2026	62.74	62.84	62.84	63.16	62.42	4.86M
January 07, 2026	63	62.71	62.71	63.29	62.5	4.88M
January 06, 2026	64.35	63.15	63.15	64.54	62.83	6.82M
January 05, 2026	66.1	64.07	64.07	66.13	63.34	7.21M
January 02, 2026	65.74	66.06	66.06	66.31	65.2	1.97M
December 31, 2025	65.99	65.68	65.68	66.05	65.3	2.43M
December 30, 2025	65.67	65.78	65.78	65.94	65.43	3.06M
December 29, 2025	64.96	65.33	65.33	65.73	64.96	2.88M
December 23, 2025	64.53	64.99	64.99	65.07	64.5	3.06M
December 22, 2025	64.3	64.4	64.4	64.45	63.87	3.49M
December 19, 2025	64.88	64.3	64.3	65.18	64.3	10.89M
December 18, 2025	64.75	64.43	64.43	64.84	64.38	3.17M
December 17, 2025	64.23	64.66	64.66	64.86	63.67	3.34M
December 16, 2025	65.6	64.23	64.23	65.64	64.22	6.69M
December 15, 2025	65.55	65.66	65.66	65.87	65.21	3.18M
December 12, 2025	65.24	65.46	65.46	65.77	65.08	2.02M
December 11, 2025	65.14	65.24	65.24	65.55	64.89	6.28M
December 10, 2025	65.8	65.13	65.13	66.1	64.83	6.6M
December 09, 2025	66.81	65.87	65.87	67.27	65.85	6.05M
December 08, 2025	66.4	66.81	66.81	66.94	65.7	11M
December 05, 2025	67.22	66.58	66.58	67.23	66.32	6.17M
December 04, 2025	66.67	67.26	67.26	67.42	66.62	8.81M
December 03, 2025	67.24	66.63	66.63	67.83	66.57	8.64M
December 02, 2025	68.8	67.29	67.29	68.8	67.09	7.83M
December 01, 2025	68.11	68.44	68.44	68.79	67.83	9.28M
November 28, 2025	67.52	67.93	67.93	68.22	67.28	6.57M
November 27, 2025	67.49	67.42	67.42	67.63	67.39	682,742
November 26, 2025	66.96	67.47	67.47	67.48	66.96	4.2M
November 25, 2025	66.5	67.08	67.08	67.35	66.5	11.05M
November 24, 2025	67.5	66.78	66.78	67.65	66.65	13.7M

Enbridge Inc. (ENB-PFA.TO) TSX