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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.69	24.7	24.7	24.7	24.68	8,300
February 19, 2026	24.81	24.67	24.67	24.81	24.66	66,000
February 18, 2026	24.75	24.69	24.69	24.75	24.63	5,245
February 17, 2026	24.73	24.7	24.7	24.81	24.63	30,758
February 13, 2026	25	25.05	25.05	25.05	24.97	10,849
February 12, 2026	24.93	25.02	25.02	25.02	24.93	6,095
February 11, 2026	24.95	24.91	24.91	24.97	24.91	2,400
February 10, 2026	24.89	24.91	24.91	24.95	24.89	4,600
February 09, 2026	24.99	24.81	24.81	24.99	24.81	3,056
February 06, 2026	25.03	25.01	25.01	25.03	24.98	3,255
February 05, 2026	24.96	25.05	25.05	25.05	24.88	4,043
February 04, 2026	24.81	24.87	24.87	25.03	24.79	11,098
February 03, 2026	24.86	24.81	24.81	24.89	24.8	8,350
February 02, 2026	24.83	24.81	24.81	24.83	24.75	5,500
January 30, 2026	24.5	24.85	24.85	24.85	24.5	24,107
January 29, 2026	24.45	24.59	24.59	24.6	24.45	6,290
January 28, 2026	24.33	24.45	24.45	24.46	24.33	5,650
January 27, 2026	24.36	24.32	24.32	24.41	24.32	20,578
January 26, 2026	24.36	24.44	24.44	24.45	24.34	10,390
January 23, 2026	24.37	24.36	24.36	24.39	24.32	57,519
January 22, 2026	24.47	24.35	24.35	24.47	24.32	42,899
January 21, 2026	24.5	24.35	24.35	24.5	24.32	13,582
January 20, 2026	24.5	24.5	24.5	24.57	24.47	3,700
January 19, 2026	24.46	24.5	24.5	24.5	24.46	6,600
January 16, 2026	24.49	24.35	24.35	24.54	24.35	38,665
January 15, 2026	24.54	24.49	24.49	24.54	24.39	10,900
January 14, 2026	24.44	24.45	24.45	24.51	24.42	7,045
January 13, 2026	24.45	24.4	24.4	24.49	24.4	7,865
January 12, 2026	24.49	24.37	24.37	24.49	24.37	3,742
January 09, 2026	24.32	24.4	24.4	24.46	24.32	5,048
January 08, 2026	24.31	24.32	24.32	24.4	24.31	3,884
January 07, 2026	24.35	24.31	24.31	24.38	24.31	9,824
January 06, 2026	24.4	24.35	24.35	24.41	24.32	12,255
January 05, 2026	24.31	24.4	24.4	24.4	24.29	45,120
January 02, 2026	24.25	24.39	24.39	24.39	24.25	4,400
December 31, 2025	24.41	24.38	24.38	24.41	24.29	7,977
December 30, 2025	24.3	24.39	24.39	24.39	24.3	808
December 29, 2025	24.18	24.25	24.25	24.25	24.18	600
December 23, 2025	24.22	24.18	24.18	24.25	24.09	1,820
December 22, 2025	24.14	24.2	24.2	24.2	24.12	6,456
December 19, 2025	24.2	24.11	24.11	24.27	24.04	5,310
December 18, 2025	24.19	24.19	24.19	24.2	24.1	2,045
December 17, 2025	24.11	24.14	24.14	24.14	24.01	1,310
December 16, 2025	24.11	24.11	24.11	24.12	23.95	4,635
December 15, 2025	24.12	24.11	24.11	24.12	24.02	5,214
December 12, 2025	23.95	24.12	24.12	24.12	23.95	3,700
December 11, 2025	24.08	24.02	24.02	24.12	23.98	7,428
December 10, 2025	23.65	24.08	24.08	24.08	23.65	36,759
December 09, 2025	23.73	23.59	23.59	23.79	23.52	7,208
December 08, 2025	23.8	23.79	23.79	23.85	23.72	8,727
December 05, 2025	24	23.93	23.93	24.07	23.86	4,961
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

Enbridge Inc (ENB-PN.TO) TSX