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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.56	25.4	25.4	25.56	25.35	2,349
November 05, 2025	25.4	25.39	25.39	25.4	25.35	3,300
November 04, 2025	25.3	25.3	25.3	25.36	25.3	8,708
November 03, 2025	25.37	25.4	25.4	25.41	25.36	11,041
October 31, 2025	25.25	25.3	25.3	25.31	25.25	15,200
October 30, 2025	25.12	25.13	25.13	25.23	25.12	4,330
October 29, 2025	25.15	25.11	25.11	25.24	25.11	5,700
October 28, 2025	25.05	25.15	25.15	25.15	25.05	40,200
October 27, 2025	25.02	25.01	25.01	25.12	25.01	5,505
October 24, 2025	25.01	25.02	25.02	25.03	25.01	1,700
October 23, 2025	24.95	25	25	25.02	24.94	4,700
October 22, 2025	25.01	25	25	25.01	25	3,994
October 21, 2025	25.05	25	25	25.05	24.95	4,183
October 20, 2025	25	25.15	25.15	25.15	24.92	14,150
October 17, 2025	25.02	24.97	24.97	25.02	24.92	31,108
October 16, 2025	24.98	25	25	25.03	24.95	6,696
October 15, 2025	24.96	24.96	24.96	24.97	24.96	3,300
October 14, 2025	24.95	24.96	24.96	24.96	24.85	3,426
October 10, 2025	24.9	24.86	24.86	24.95	24.86	3,270
October 09, 2025	24.81	24.97	24.97	24.98	24.81	9,097
October 08, 2025	24.99	24.79	24.79	24.99	24.79	13,320
October 07, 2025	24.95	24.95	24.95	24.99	24.94	53,100
October 06, 2025	24.99	24.97	24.97	24.99	24.87	4,504
October 03, 2025	24.94	24.94	24.94	24.98	24.94	2,402
October 02, 2025	24.95	24.96	24.96	24.97	24.94	10,700
October 01, 2025	24.99	24.91	24.91	25	24.91	6,602
September 30, 2025	25.01	25.03	25.03	25.03	24.96	10,300
September 29, 2025	24.96	25.03	25.03	25.03	24.96	14,901
September 26, 2025	24.9	24.91	24.91	24.99	24.9	2,610
September 25, 2025	24.9	24.98	24.98	24.99	24.85	6,220
September 24, 2025	24.94	24.95	24.95	24.95	24.9	1,900
September 23, 2025	24.94	24.92	24.92	24.98	24.91	10,660
September 22, 2025	24.94	24.9	24.9	24.99	24.86	14,324
September 19, 2025	25	24.92	24.92	25	24.9	6,600
September 18, 2025	24.81	24.91	24.91	24.95	24.81	1,280
September 17, 2025	24.99	24.98	24.98	25.02	24.96	13,500
September 16, 2025	24.98	24.98	24.98	24.99	24.95	2,220
September 15, 2025	24.98	24.99	24.99	25	24.93	4,701
September 12, 2025	24.93	24.91	24.91	24.98	24.91	2,520
September 11, 2025	24.87	24.94	24.94	25	24.87	2,100
September 10, 2025	24.88	24.93	24.93	25	24.88	23,864
September 09, 2025	25	24.87	24.87	25	24.87	4,003
September 08, 2025	25	24.9	24.9	25	24.77	10,400
September 05, 2025	24.93	25	25	25.05	24.93	14,698
September 04, 2025	25.05	24.98	24.98	25.05	24.98	3,000
September 03, 2025	25.05	25.05	25.05	25.1	24.99	54,900
September 02, 2025	24.79	25.04	25.04	25.05	24.79	13,633
August 29, 2025	24.51	24.84	24.84	24.84	24.51	8,980
August 28, 2025	24.56	24.5	24.5	24.56	24.5	9,314
August 27, 2025	24.65	24.56	24.56	24.65	24.55	6,852
August 26, 2025	24.86	24.58	24.58	24.86	24.58	18,409
August 25, 2025	24.64	24.75	24.75	24.82	24.64	16,923
August 22, 2025	24.55	24.69	24.69	24.7	24.55	9,600
August 21, 2025	24.65	24.56	24.56	24.65	24.56	1,547
August 20, 2025	24.66	24.65	24.65	24.68	24.65	900
August 19, 2025	24.75	24.68	24.68	24.75	24.68	4,202
August 18, 2025	24.69	24.7	24.7	24.76	24.65	13,314
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

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