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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.1	24	24	24.1	23.86	6,600
December 03, 2025	24.1	24.05	24.05	24.15	24	8,605
December 02, 2025	24.25	24.18	24.18	24.25	24.09	6,427
December 01, 2025	24.11	24.21	24.21	24.21	24.11	4,571
November 28, 2025	24	24.11	24.11	24.11	23.95	5,602
November 27, 2025	23.97	23.97	23.97	23.97	23.86	1,600
November 26, 2025	23.73	23.88	23.88	23.88	23.7	5,100
November 25, 2025	23.59	23.67	23.67	23.74	23.59	2,959
November 24, 2025	23.23	23.72	23.72	23.72	23.23	14,743
November 21, 2025	23.6	23.4	23.4	23.6	23.4	17,099
November 20, 2025	23.99	23.4	23.4	24	23.4	22,895
November 19, 2025	24.02	23.85	23.85	24.02	23.85	4,840
November 18, 2025	24.16	24	24	24.16	23.89	3,600
November 17, 2025	24.19	24.1	24.1	24.4	23.91	5,965
November 14, 2025	24.4	24.17	24.17	24.4	24.17	10,906
November 13, 2025	24.75	24.74	24.32	24.75	24.56	9,525
November 12, 2025	24.84	24.68	24.26	24.85	24.68	16,504
November 11, 2025	24.75	24.86	24.44	24.88	24.75	7,309
November 10, 2025	24.72	24.8	24.38	24.8	24.72	3,600
November 07, 2025	24.75	24.77	24.77	24.77	24.61	4,600
November 06, 2025	24.73	24.72	24.72	24.78	24.72	2,800
November 05, 2025	24.71	24.72	24.72	24.77	24.71	6,400
November 04, 2025	24.77	24.77	24.77	24.77	24.71	3,400
November 03, 2025	24.8	24.8	24.8	24.83	24.7	10,079
October 31, 2025	24.63	24.83	24.83	24.83	24.6	10,136
October 30, 2025	24.5	24.61	24.61	24.64	24.5	3,625
October 29, 2025	24.6	24.6	24.6	24.65	24.42	6,300
October 28, 2025	24.36	24.6	24.6	24.6	24.36	9,450
October 27, 2025	24.44	24.39	24.39	24.44	24.38	1,200
October 24, 2025	24.35	24.36	24.36	24.43	24.35	3,200
October 23, 2025	24.26	24.3	24.3	24.4	24.26	7,855
October 22, 2025	24.25	24.34	24.34	24.35	24.22	140,812
October 21, 2025	24.18	24.33	24.33	24.35	24.18	6,951
October 20, 2025	24.22	24.27	24.27	24.3	24.19	3,211
October 17, 2025	24.22	24.13	24.13	24.22	24.13	28,709
October 16, 2025	24.22	24.2	24.2	24.22	24.2	1,600
October 15, 2025	24.2	24.18	24.18	24.25	24.11	10,446
October 14, 2025	24.16	24.16	24.16	24.18	24.16	2,200
October 10, 2025	24.1	24.16	24.16	24.16	23.99	7,100
October 09, 2025	24.17	24.09	24.09	24.31	24.09	3,068
October 08, 2025	24.15	24.16	24.16	24.25	24.15	3,700
October 07, 2025	24.25	24.22	24.22	24.29	24.2	25,300
October 06, 2025	24.3	24.3	24.3	24.3	24.27	11,100
October 03, 2025	24.25	24.34	24.34	24.34	24.25	1,400
October 02, 2025	24.17	24.17	24.17	24.17	24.16	2,220
October 01, 2025	24.26	24.17	24.17	24.3	24.11	8,000
September 30, 2025	24.25	24.25	24.25	24.25	24.17	15,069
September 29, 2025	24.25	24.2	24.2	24.3	24.16	11,663
September 26, 2025	24.15	24.19	24.19	24.19	24.1	6,300
September 25, 2025	24.07	24.13	24.13	24.13	24.04	3,291
September 24, 2025	24.16	24.1	24.1	24.24	24	6,300
September 23, 2025	24.07	24.08	24.08	24.15	24.07	2,600
September 22, 2025	24.1	24.14	24.14	24.14	24.1	3,400
September 19, 2025	24.07	24.05	24.05	24.07	24.02	5,100
September 18, 2025	24	24.1	24.1	24.11	24	2,673
September 17, 2025	24.05	24.08	24.08	24.09	24	3,400
September 16, 2025	24.11	23.99	23.99	24.11	23.99	5,700
September 15, 2025	24	24.1	24.1	24.15	24	6,300
September 12, 2025	24.01	24.08	24.08	24.08	24.01	2,730
September 11, 2025	24.04	24.01	24.01	24.13	24.01	4,350

Enbridge Inc (ENB-PN.TO) TSX