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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	67.58	67.25	67.25	67.61	67.2	6.17M
September 15, 2025	67.88	67.58	67.58	67.99	67.4	6.11M
September 12, 2025	22.09	22.05	67.98	22.09	22.04	2.82M
September 11, 2025	67.5	67.5	67.5	67.57	67.13	4.33M
September 10, 2025	67.08	67.35	67.35	67.43	66.92	4.02M
September 09, 2025	21.95	22.05	22.05	22.07	21.95	8,000
September 08, 2025	66.83	66.75	66.75	67.22	66.42	4.65M
September 05, 2025	66.7	66.87	66.87	66.92	66.39	2.73M
September 04, 2025	66.94	66.58	66.58	67.07	66.52	4.7M
September 03, 2025	66.58	66.68	66.68	66.89	66.18	6.83M
September 02, 2025	66.45	66.56	66.56	66.8	66.16	6.51M
August 29, 2025	65.92	66.45	66.45	66.74	65.8	4.34M
August 28, 2025	65.54	65.78	65.78	65.95	65.35	3.79M
August 27, 2025	65.49	65.69	65.69	65.94	65.43	6.84M
August 26, 2025	66.02	65.68	65.68	66.03	65.13	7.09M
August 25, 2025	66.14	66.01	66.01	66.29	65.8	9.58M
August 22, 2025	66.78	66.33	66.33	67.03	66.22	9.77M
August 21, 2025	66.61	66.7	66.7	66.93	66.39	7.38M
August 20, 2025	65.76	66.62	66.62	66.85	65.65	8.03M
August 19, 2025	64.5	65.42	65.42	65.6	64.32	7.68M
August 18, 2025	64.85	64.44	64.44	64.92	64.43	16.75M
August 15, 2025	65.5	65.01	65.01	65.74	64.78	20.03M
August 14, 2025	65.8	66.55	65.61	66.58	65.66	4.64M
August 13, 2025	65.25	65.64	64.71	65.92	65.14	6.73M
August 12, 2025	65.51	65.23	64.31	65.63	64.78	6.67M
August 11, 2025	64.7	65.47	64.54	65.62	64.7	23.35M
August 08, 2025	64.95	64.69	64.69	65.11	64.67	15.15M
August 07, 2025	64.44	64.76	64.76	64.85	64.25	9.49M
August 06, 2025	64.42	64.62	64.62	64.67	63.75	7.4M

Enbridge Inc. (ENB-PFA.TO) TSX