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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.58	25.7	25.7	25.71	25.58	4,210
February 19, 2026	22.2	22.29	22.29	22.3	22.19	4,263
February 18, 2026	22.03	22.19	22.19	22.19	22.03	5,560
February 17, 2026	22.27	22.24	22.24	22.27	22.09	10,102
February 13, 2026	22.18	22.49	22.14	22.49	22.18	13,105
February 12, 2026	22.18	22.17	21.83	22.19	22.16	2,442
February 11, 2026	22.18	22.19	21.85	22.19	22.04	44,905
February 10, 2026	22.1	22.11	21.77	22.11	22.01	17,706
February 09, 2026	22.15	22.07	21.73	22.15	22.07	8,900
February 06, 2026	22.15	22.09	22.09	22.15	22.08	10,045
February 05, 2026	22.08	22.17	22.17	22.19	22.02	19,651
February 04, 2026	22	22.03	22.03	22.05	22	10,900
February 03, 2026	22.15	22	22	22.15	22	7,925
February 02, 2026	22.1	22.1	22.1	22.1	22.07	34,975
January 30, 2026	21.92	22.07	22.07	22.07	21.92	9,465
January 29, 2026	22.07	21.97	21.97	22.07	21.97	6,900
January 28, 2026	22.03	22.02	22.02	22.08	22.02	102,800
January 27, 2026	22.07	21.96	21.96	22.07	21.96	9,700
January 26, 2026	22.14	22.02	22.02	22.14	22.02	2,602
January 23, 2026	22.12	22.12	22.12	22.12	22.12	3,196
January 22, 2026	21.9	21.99	21.99	22.1	21.9	4,700
January 21, 2026	22.1	22.02	22.02	22.1	22.02	10,514
January 20, 2026	22.09	22.09	22.09	22.1	22.05	10,600
January 19, 2026	22.1	22.1	22.1	22.1	22.1	5,776
January 16, 2026	22	22.13	22.13	22.13	22	46,401
January 15, 2026	22.18	22.12	22.12	22.18	22.08	7,800
January 14, 2026	22.15	22.18	22.18	22.18	22.1	7,690
January 13, 2026	22.2	22.11	22.11	22.2	22.11	6,600
January 12, 2026	22.23	22.19	22.19	22.23	22.18	53,966
January 09, 2026	22.17	22.13	22.13	22.18	22.13	9,360
January 08, 2026	22.13	22.18	22.18	22.18	22.09	4,070
January 07, 2026	22.12	22.06	22.06	22.15	22.06	6,600
January 06, 2026	22.12	22.12	22.12	22.16	22.06	72,907
January 05, 2026	22.1	22.16	22.16	22.19	22.04	8,345
January 02, 2026	25.39	25.51	22.08	25.51	25.39	2,200
December 31, 2025	22.14	22.15	22.15	22.25	22.14	5,329
December 30, 2025	22.12	22.22	22.22	22.22	22.12	2,300
December 29, 2025	22	22.01	22.01	22.01	21.9	6,682
December 23, 2025	21.95	21.92	21.92	21.95	21.85	11,125
December 22, 2025	21.76	21.95	21.95	21.95	21.76	30,445
December 19, 2025	21.82	21.86	21.86	21.87	21.78	12,000
December 18, 2025	21.83	21.77	21.77	21.84	21.77	15,900
December 17, 2025	21.8	21.83	21.83	21.83	21.71	19,420
December 16, 2025	21.7	21.72	21.72	21.8	21.7	2,770
December 15, 2025	21.7	21.87	21.87	21.87	21.68	21,550
December 12, 2025	21.62	21.79	21.79	21.79	21.62	11,076
December 11, 2025	25.21	25.22	25.22	25.22	25.13	2,600
December 10, 2025	21.67	21.72	21.72	21.8	21.67	8,303
December 09, 2025	21.6	21.73	21.73	21.73	21.6	12,100
December 08, 2025	21.7	21.64	21.64	21.7	21.6	7,447
December 05, 2025	21.77	21.8	21.8	21.82	21.75	5,340
December 04, 2025	21.81	21.77	21.77	21.82	21.77	4,300
December 03, 2025	21.88	21.81	21.81	21.88	21.72	12,627
December 02, 2025	21.85	21.89	21.89	21.89	21.79	20,105
December 01, 2025	21.8	21.84	21.84	21.84	21.79	18,086
November 28, 2025	21.53	21.62	21.62	21.62	21.5	5,892
November 27, 2025	21.48	21.4	21.4	21.56	21.4	4,000
November 26, 2025	21.35	21.34	21.34	21.35	21.34	8,600
November 25, 2025	21.2	21.22	21.22	21.37	21.18	10,371
November 24, 2025	20.97	21.37	21.37	21.37	20.92	88,520

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