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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.82	21.89	21.89	21.89	21.8	6.15M
November 20, 2025	22.25	21.83	21.83	22.25	21.83	3,227
November 19, 2025	67.36	68.39	68.39	68.4	67.06	6.56M
November 18, 2025	66.74	67.51	67.51	67.75	66.59	12.58M
November 17, 2025	67.2	67.11	67.11	67.99	67	18.96M
November 14, 2025	66.3	67.16	67.16	67.16	65.77	17.08M
November 13, 2025	68.44	67.76	66.82	68.49	67.29	9.73M
November 12, 2025	68	68.25	67.3	68.4	67.32	12.81M
November 11, 2025	67.2	67.68	66.74	67.82	67.15	3.9M
November 10, 2025	66.99	67.15	66.22	67.45	66.35	18.69M
November 07, 2025	65	66.94	66.01	67.1	64.04	14.68M
November 06, 2025	65.48	66.24	65.32	66.36	65.3	9.79M
November 05, 2025	65.5	65.78	64.87	66.25	65.36	11.39M
November 04, 2025	65.53	65.4	64.49	65.63	64.81	7.59M
November 03, 2025	65.73	65.52	64.61	65.73	65.02	8.78M
October 31, 2025	65.91	65.4	64.49	65.91	65.25	2.8M
October 30, 2025	22.49	22.62	65.71	22.62	22.49	4.18M
October 29, 2025	22.51	22.51	22.51	22.51	22.51	5M
October 28, 2025	22.4	22.53	22.53	22.53	22.4	2,500
October 27, 2025	22.37	22.4	22.4	22.4	22.37	8.48M
October 24, 2025	22.1	22.25	65.65	22.25	22.1	7.41M
October 23, 2025	66.97	65.98	65.98	67.03	65.95	8.56M
October 22, 2025	66.34	66.73	66.73	66.94	66.29	6.54M
October 21, 2025	66.32	66.29	66.29	66.32	65.78	5.67M
October 20, 2025	66.17	66.24	66.24	66.61	66	6.31M
October 17, 2025	66.28	65.98	65.98	66.36	65.68	5.23M
October 16, 2025	66.98	66.38	66.38	67.06	66.29	6.58M
October 15, 2025	66.73	66.89	66.89	67.37	66.54	5.45M
October 14, 2025	67.16	66.75	66.75	67.18	66.38	5.98M
October 10, 2025	67.32	66.77	66.77	67.35	66.68	4.78M
October 09, 2025	68.28	67.32	67.32	68.37	67.13	3M
October 08, 2025	69.11	68.46	68.46	69.19	68.1	4.89M
October 07, 2025	69.47	69.01	69.01	69.54	68.74	2.49M
October 06, 2025	70.01	69.43	69.43	70.01	69.06	1.82M
October 03, 2025	69.25	69.88	69.88	70.33	68.97	2.39M
October 02, 2025	69.52	69.39	69.39	69.8	69.09	2.7M
October 01, 2025	70.2	69.16	69.16	70.39	68.92	3.34M
September 30, 2025	69.21	70.21	70.21	70.25	69.2	4.63M
September 29, 2025	68.89	69.23	69.23	69.39	68.85	2.98M
September 26, 2025	69.31	69.09	69.09	69.69	68.9	2.37M
September 25, 2025	69.4	69.11	69.11	69.72	68.65	2.72M
September 24, 2025	68.83	69.48	69.48	69.72	68.74	3.69M
September 23, 2025	68.11	68.64	68.64	68.9	67.76	2.83M
September 22, 2025	68.36	68	68	68.55	67.99	2.93M
September 19, 2025	68.82	68.36	68.36	68.82	67.63	11.34M
September 18, 2025	67.57	67.78	67.78	67.87	67.15	3.38M
September 17, 2025	67.25	67.61	67.61	67.91	67.25	4.84M

Enbridge Inc. (ENB-PFA.TO) TSX