Enbridge Inc. CUM RED PFD 19 (ENB-PFK.TO) TSX
22.78
+0.02(+0.09%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.78
+0.02(+0.09%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 22.79 | 22.78 | 22.78 | 22.8 | 22.69 | 6,518 |
| March 12, 2026 | 25.9 | 25.9 | 25.9 | 25.97 | 25.82 | 16,550 |
| March 11, 2026 | 25.8 | 25.8 | 25.8 | 25.9 | 25.8 | 13,900 |
| March 10, 2026 | 25.6 | 25.73 | 25.73 | 25.86 | 25.6 | 10,750 |
| March 09, 2026 | 25.65 | 25.88 | 25.88 | 25.88 | 25.56 | 4,700 |
| March 06, 2026 | 22.68 | 22.75 | 22.75 | 22.79 | 22.68 | 3,675 |
| March 05, 2026 | 22.54 | 22.75 | 22.75 | 22.75 | 22.54 | 15,800 |
| March 04, 2026 | 25.73 | 25.7 | 25.7 | 25.77 | 25.66 | 5,552 |
| March 03, 2026 | 25.7 | 25.72 | 25.72 | 25.85 | 25.7 | 9,551 |
| March 02, 2026 | 22.49 | 22.55 | 22.55 | 22.55 | 22.49 | 15,444 |
| February 27, 2026 | 22.44 | 22.48 | 22.48 | 22.49 | 22.44 | 6,650 |
| February 26, 2026 | 22.5 | 22.32 | 22.32 | 22.51 | 22.32 | 10,533 |
| February 25, 2026 | 22.4 | 22.44 | 22.44 | 22.44 | 22.35 | 7,691 |
| February 24, 2026 | 22.34 | 22.24 | 22.24 | 22.41 | 22.24 | 8,555 |
| February 23, 2026 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 8,552 |
| February 20, 2026 | 22.2 | 22.31 | 0 | 22.31 | 22.2 | 4,210 |
| February 19, 2026 | 22.2 | 22.29 | 0 | 22.3 | 22.19 | 4,263 |
| February 18, 2026 | 22.03 | 22.19 | 0 | 22.19 | 22.03 | 5,560 |
| February 17, 2026 | 22.27 | 22.24 | 0 | 22.27 | 22.09 | 10,102 |
| February 13, 2026 | 22.18 | 22.49 | 0 | 22.49 | 22.18 | 13,105 |
| February 12, 2026 | 22.18 | 22.17 | 0 | 22.19 | 22.16 | 2,442 |
| February 11, 2026 | 22.18 | 22.19 | 0 | 22.19 | 22.04 | 44,905 |
| February 10, 2026 | 22.1 | 22.11 | 0 | 22.11 | 22.01 | 17,706 |
| February 09, 2026 | 22.15 | 22.07 | 0 | 22.15 | 22.07 | 8,900 |
| February 06, 2026 | 22.15 | 22.09 | 0 | 22.15 | 22.08 | 10,045 |
| February 05, 2026 | 22.08 | 22.17 | 0 | 22.19 | 22.02 | 19,651 |
| February 04, 2026 | 22 | 22.03 | 0 | 22.05 | 22 | 10,900 |
| February 03, 2026 | 22.15 | 22 | 0 | 22.15 | 22 | 7,925 |
| February 02, 2026 | 22.1 | 22.1 | 0 | 22.1 | 22.07 | 34,975 |
| January 30, 2026 | 21.92 | 22.07 | 0 | 22.07 | 21.92 | 9,465 |
| January 29, 2026 | 22.07 | 21.97 | 0 | 22.07 | 21.97 | 6,900 |
| January 28, 2026 | 22.03 | 22.02 | 0 | 22.08 | 22.02 | 102,800 |
| January 27, 2026 | 22.07 | 21.96 | 0 | 22.07 | 21.96 | 9,700 |
| January 26, 2026 | 22.14 | 22.02 | 0 | 22.14 | 22.02 | 2,602 |
| January 23, 2026 | 22.12 | 22.12 | 0 | 22.12 | 22.12 | 3,196 |
| January 22, 2026 | 21.9 | 21.99 | 0 | 22.1 | 21.9 | 4,700 |
| January 21, 2026 | 22.1 | 22.02 | 0 | 22.1 | 22.02 | 10,514 |
| January 20, 2026 | 22.09 | 22.09 | 0 | 22.1 | 22.05 | 10,600 |
| January 19, 2026 | 22.1 | 22.1 | 0 | 22.1 | 22.1 | 5,776 |
| January 16, 2026 | 22 | 22.13 | 0 | 22.13 | 22 | 46,658 |
| January 15, 2026 | 22.18 | 22.12 | 0 | 22.18 | 22.08 | 7,800 |
| January 14, 2026 | 22.15 | 22.18 | 0 | 22.18 | 22.1 | 7,690 |
| January 13, 2026 | 22.2 | 22.11 | 0 | 22.2 | 22.11 | 6,600 |
| January 12, 2026 | 22.23 | 22.19 | 0 | 22.23 | 22.18 | 53,966 |
| January 09, 2026 | 22.17 | 22.13 | 0 | 22.18 | 22.13 | 9,360 |
| January 08, 2026 | 22.13 | 22.18 | 0 | 22.18 | 22.09 | 4,070 |
| January 07, 2026 | 22.12 | 22.06 | 0 | 22.15 | 22.06 | 6,600 |
| January 06, 2026 | 22.12 | 22.12 | 0 | 22.16 | 22.06 | 72,907 |
| January 05, 2026 | 22.1 | 22.16 | 0 | 22.19 | 22.04 | 8,345 |
| January 02, 2026 | 22.25 | 22.08 | 0 | 22.25 | 22.08 | 2,200 |
| December 31, 2025 | 22.14 | 22.15 | 0 | 22.25 | 22.14 | 5,329 |
| December 30, 2025 | 22.12 | 22.22 | 0 | 22.22 | 22.12 | 2,300 |
| December 29, 2025 | 22 | 22.01 | 0 | 22.01 | 21.9 | 6,682 |
| December 24, 2025 | 21.81 | 22 | 0 | 22 | 21.81 | 1,900 |
| December 23, 2025 | 21.95 | 21.92 | 0 | 21.95 | 21.85 | 11,125 |
| December 22, 2025 | 21.76 | 21.95 | 0 | 21.95 | 21.76 | 30,445 |
| December 19, 2025 | 21.82 | 21.86 | 0 | 21.87 | 21.78 | 12,000 |
| December 18, 2025 | 21.83 | 21.77 | 0 | 21.84 | 21.77 | 15,900 |
| December 17, 2025 | 21.8 | 21.83 | 0 | 21.83 | 21.71 | 19,420 |
| December 16, 2025 | 21.7 | 21.72 | 0 | 21.8 | 21.7 | 2,770 |