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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.35	22.3	22.3	22.35	22.26	11,475
August 15, 2025	22.36	22.4	22.4	22.42	22.35	6,500
August 14, 2025	22.86	22.75	22.36	22.86	22.72	25,459
August 13, 2025	22.9	22.82	22.42	22.9	22.81	19,645
August 12, 2025	22.9	22.87	22.47	22.94	22.87	9,555
August 11, 2025	22.95	22.94	22.54	22.95	22.9	30,636
August 08, 2025	22.95	22.9	22.9	22.95	22.88	35,257
August 07, 2025	23.1	22.95	22.95	23.1	22.94	19,196
August 06, 2025	23.05	23.13	23.13	23.15	23.05	8,182
August 05, 2025	22.89	23.02	23.02	23.02	22.88	3,378
August 01, 2025	22.85	22.82	22.82	22.94	22.79	27,095
July 31, 2025	22.9	23.02	23.02	23.02	22.89	13,340
July 30, 2025	22.79	22.85	22.85	22.88	22.72	7,502
July 29, 2025	22.73	22.72	22.72	22.79	22.7	6,800
July 28, 2025	22.69	22.72	22.72	22.75	22.69	83,700
July 25, 2025	22.67	22.72	22.72	22.74	22.67	4,000
July 24, 2025	22.68	22.65	22.65	22.68	22.65	26,300
July 23, 2025	22.62	22.65	22.65	22.65	22.59	36,900
July 22, 2025	22.55	22.57	22.57	22.64	22.55	81,350
July 21, 2025	22.47	22.58	22.58	22.58	22.47	5,500
July 18, 2025	22.56	22.45	22.45	22.63	22.45	26,134
July 17, 2025	22.55	22.56	22.56	22.56	22.55	1,400
July 16, 2025	22.54	22.44	22.44	22.6	22.42	24,539
July 15, 2025	22.49	22.5	22.5	22.6	22.39	6,880
July 14, 2025	22.32	22.44	22.44	22.44	22.32	3,600
July 11, 2025	22.35	22.35	22.35	22.36	22.31	5,900
July 10, 2025	22.45	22.35	22.35	22.45	22.3	8,198
July 09, 2025	22.35	22.26	22.26	22.35	22.23	7,400
July 08, 2025	22.18	22.31	22.31	22.31	22.16	4,078
July 07, 2025	22.28	22.24	22.24	22.28	22.1	8,405
July 04, 2025	22.05	22.25	22.25	22.27	22.05	13,700
July 03, 2025	22.05	22.1	22.1	22.16	22.01	15,765
July 02, 2025	21.85	22.06	22.06	22.08	21.85	9,384
June 30, 2025	21.73	21.9	21.9	21.9	21.72	10,474
June 27, 2025	21.7	21.69	21.69	21.75	21.65	9,550
June 26, 2025	21.56	21.66	21.66	21.66	21.56	12,064
June 25, 2025	21.52	21.53	21.53	21.55	21.49	18,080
June 24, 2025	21.42	21.48	21.48	21.51	21.42	12,100
June 23, 2025	21.4	21.42	21.42	21.42	21.4	10,279
June 20, 2025	21.36	21.4	21.4	21.4	21.35	48,067
June 19, 2025	21.38	21.4	21.4	21.4	21.33	19,094
June 18, 2025	21.38	21.38	21.38	21.42	21.38	11,800
June 17, 2025	21.38	21.36	21.36	21.39	21.36	4,767
June 16, 2025	21.41	21.43	21.43	21.46	21.39	24,124
June 13, 2025	21.33	21.36	21.36	21.44	21.33	14,500
June 12, 2025	21.39	21.37	21.37	21.39	21.36	14,112
June 11, 2025	21.39	21.36	21.36	21.39	21.35	20,827
June 10, 2025	21.43	21.4	21.4	21.43	21.34	7,742
June 09, 2025	21.36	21.35	21.35	21.36	21.34	4,300
June 06, 2025	21.39	21.38	21.38	21.4	21.33	2,500
June 05, 2025	21.31	21.33	21.33	21.45	21.31	20,451
June 04, 2025	21.25	21.36	21.36	21.38	21.21	14,650
June 03, 2025	21.14	21.16	21.16	21.2	21.1	21,096
June 02, 2025	20.91	21.08	21.08	21.1	20.91	18,708
May 30, 2025	20.81	20.9	20.9	20.9	20.81	13,958
May 29, 2025	20.75	20.8	20.8	20.8	20.7	10,620
May 28, 2025	20.66	20.71	20.71	20.77	20.65	15,020
May 27, 2025	20.65	20.7	20.7	20.7	20.65	54,501
May 26, 2025	20.63	20.68	20.68	20.68	20.42	122,252
May 23, 2025	20.36	20.58	20.58	20.58	20.36	28,864

Enbridge Inc (ENB-PT.TO) TSX