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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	24.03	24.12	24.12	24.15	24.02	4,300
September 09, 2025	24	24.06	24.06	24.06	24	2,914
September 08, 2025	23.91	24.01	24.01	24.05	23.9	7,889
September 05, 2025	23.96	24	24	24	23.96	1,300
September 04, 2025	24	23.97	23.97	24.08	23.97	6,765
September 03, 2025	23.9	24	24	24.05	23.9	8,369
September 02, 2025	23.99	24	24	24.09	23.98	9,800
August 29, 2025	23.91	24	24	24	23.9	5,713
August 28, 2025	23.91	23.9	23.9	23.91	23.89	2,300
August 27, 2025	23.97	24	24	24	23.92	2,600
August 26, 2025	23.86	23.84	23.84	23.86	23.84	1,980
August 25, 2025	23.79	23.95	23.95	23.95	23.78	6,144
August 22, 2025	23.8	23.79	23.79	23.88	23.79	4,700
August 21, 2025	23.89	23.83	23.83	23.9	23.83	7,928
August 20, 2025	23.85	23.88	23.88	23.92	23.85	3,984
August 19, 2025	24	23.85	23.85	24	23.8	7,603
August 18, 2025	23.78	23.95	23.95	24	23.78	11,127
August 15, 2025	24.08	23.97	23.97	24.08	23.96	4,400
August 14, 2025	24.25	24.33	23.91	24.33	24.25	4,945

Enbridge Inc (ENB-PN.TO) TSX