Enbridge Inc. CUM RED PFD 19 - ENB-PFK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	24.44	24.64	24.64	24.64	24.44	9,525
August 14, 2025	24.71	24.82	24.82	24.82	24.71	3,470
August 13, 2025	24.85	24.69	24.69	24.94	24.69	11,212
August 12, 2025	24.82	24.94	24.94	24.94	24.81	2,595
August 11, 2025	24.75	24.8	24.8	24.88	24.75	9,400
August 08, 2025	24.76	24.84	24.84	24.89	24.76	3,706
August 07, 2025	24.6	24.76	24.76	24.81	24.6	13,900
August 06, 2025	24.6	24.62	24.62	24.62	24.6	1,500
August 05, 2025	24.5	24.56	24.56	24.66	24.4	10,263
August 01, 2025	24.41	24.28	24.28	24.41	24.25	5,100
July 31, 2025	24.25	24.33	24.33	24.39	24.25	9,561
July 30, 2025	24.26	24.25	24.25	24.26	24.23	17,200
July 29, 2025	24.23	24.2	24.2	24.23	24.2	113,600
July 28, 2025	24.26	24.22	24.22	24.26	24.21	39,584
July 25, 2025	24.25	24.25	24.25	24.25	24.23	67,900
July 24, 2025	24.29	24.25	24.25	24.29	24.25	4,700
July 23, 2025	24.25	24.25	24.25	24.26	24.24	136,500
July 22, 2025	24.33	24.25	24.25	24.33	24.2	187,159
July 21, 2025	24.21	24.26	24.26	24.26	24.21	9,104
July 18, 2025	24.28	24.1	24.1	24.28	24.1	22,716
July 17, 2025	24.25	24.25	24.25	24.25	24.25	2,537
July 16, 2025	24.25	24.24	24.24	24.26	24.21	4,098
July 15, 2025	24.25	24.25	24.25	24.25	24.2	22,000
July 14, 2025	24.13	24.25	24.25	24.27	24.13	26,202
July 11, 2025	24.25	24.18	24.18	24.25	24.18	4,622
July 10, 2025	24.25	24.21	24.21	24.26	24.2	9,200
July 09, 2025	24.57	24.24	24.24	24.57	24.14	28,400
July 08, 2025	24.25	24.29	24.29	24.29	24.23	88,100
July 07, 2025	24.5	24.25	24.25	24.6	24.4	11,112
July 04, 2025	24.25	24.47	24.47	24.47	24.25	12,601
July 03, 2025	24.25	24.26	24.26	24.26	24.25	10,300
July 02, 2025	24.27	24.25	24.25	24.35	24.23	4,770
June 30, 2025	24.14	24.17	24.17	24.3	24.14	4,100
June 27, 2025	24.25	24.3	24.3	24.3	24.16	4,611
June 26, 2025	24.25	24.16	24.16	24.26	24.16	4,400
June 25, 2025	24.27	24.2	24.2	24.27	24.16	6,343
June 24, 2025	24.25	24.3	24.3	24.32	24.25	4,312
June 23, 2025	24.24	24.25	24.25	24.25	24.12	27,317
June 20, 2025	24.3	24.25	24.25	24.3	24.11	11,650
June 19, 2025	24.2	24.25	24.25	24.27	24.15	1,800
June 18, 2025	24.2	24.16	24.16	24.24	24.12	3,900
June 17, 2025	24.18	24.11	24.11	24.29	24.1	7,740
June 16, 2025	24.3	24.22	24.22	24.3	24.18	25,500
June 13, 2025	24.12	24.29	24.29	24.29	24.12	6,800
June 12, 2025	23.98	24.12	24.12	24.15	23.96	28,600
June 11, 2025	24	23.98	23.98	24	23.9	5,986
June 10, 2025	23.88	24	24	24	23.82	8,309
June 09, 2025	24.05	24	24	24.06	23.99	3,835
June 06, 2025	24.08	24.05	24.05	24.08	24.05	400
June 05, 2025	24.2	23.66	23.66	24.28	23.54	7,304
June 04, 2025	24.2	24.25	24.25	24.3	24.2	4,400
June 03, 2025	24.35	24.25	24.25	24.35	24.21	63,979
June 02, 2025	24.3	24.2	24.2	24.35	24.2	10,502
May 30, 2025	24.25	24.25	24.25	24.25	24.25	6,600
May 29, 2025	24.25	24.17	24.17	24.3	24.17	48,100
May 28, 2025	24.25	24.29	24.29	24.39	24.13	12,400
May 27, 2025	24.25	24.3	24.3	24.3	24	72,315
May 26, 2025	24.06	24.23	24.23	24.24	24.06	2,455
May 23, 2025	23.99	24.1	24.1	24.1	23.99	7,480
May 22, 2025	23.95	23.85	23.85	23.95	23.8	1,750

Enbridge Inc. CUM RED PFD 19 (ENB-PFK.TO) TSX