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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	22.61	22.69	22.69	22.7	22.61	5,700
October 01, 2025	22.66	22.65	22.65	22.66	22.61	1,950
September 30, 2025	22.57	22.67	22.67	22.67	22.57	10,441
September 29, 2025	22.63	22.65	22.65	22.65	22.6	9,650
September 26, 2025	22.66	22.62	22.62	22.67	22.62	5,775
September 25, 2025	22.55	22.6	22.6	22.66	22.55	9,400
September 24, 2025	22.55	22.5	22.5	22.61	22.5	4,718
September 23, 2025	22.62	22.53	22.53	22.62	22.52	7,868
September 22, 2025	22.63	22.6	22.6	22.64	22.57	1,700
September 19, 2025	22.55	22.53	22.53	22.59	22.41	4,044
September 18, 2025	22.63	22.6	22.6	22.63	22.5	19,944
September 17, 2025	22.6	22.57	22.57	22.61	22.51	9,999
September 16, 2025	22.7	22.55	22.55	22.7	22.54	16,185
September 15, 2025	22.64	22.6	22.6	22.65	22.6	6,400
September 12, 2025	22.66	22.65	22.65	22.69	22.65	8,800
September 11, 2025	22.65	22.64	22.64	22.65	22.58	38,544
September 10, 2025	22.65	22.65	22.65	22.69	22.65	46,300
September 09, 2025	22.62	22.68	22.68	22.69	22.6	38,100
September 08, 2025	22.72	22.61	22.61	22.72	22.56	12,565
September 05, 2025	22.6	22.57	22.57	22.6	22.49	14,214
September 04, 2025	22.66	22.53	22.53	22.66	22.53	7,599
September 03, 2025	22.63	22.65	22.65	22.66	22.63	2,259
September 02, 2025	22.67	22.63	22.63	22.72	22.61	6,615
August 29, 2025	22.59	22.66	22.66	22.66	22.56	17,425
August 28, 2025	22.5	22.61	22.61	22.61	22.5	13,107
August 27, 2025	22.52	22.52	22.52	22.56	22.5	7,009
August 26, 2025	22.49	22.48	22.48	22.54	22.47	13,563
August 25, 2025	22.41	22.49	22.49	22.51	22.41	10,344
August 22, 2025	22.39	22.38	22.38	22.41	22.35	7,593
August 21, 2025	22.35	22.37	22.37	22.37	22.35	2,000
August 20, 2025	22.31	22.32	22.32	22.37	22.3	16,470
August 19, 2025	22.3	22.35	22.35	22.35	22.28	19,216
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

Enbridge Inc (ENB-PT.TO) TSX