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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.57	23.56	23.56	23.57	23.51	31,198
February 19, 2026	23.5	23.55	23.55	23.56	23.5	3,100
February 18, 2026	23.45	23.5	23.5	23.5	23.43	12,386
February 17, 2026	23.54	23.43	23.43	23.54	23.36	11,733
February 13, 2026	23.65	23.73	23.34	23.73	23.65	7,200
February 12, 2026	23.68	23.65	23.26	23.7	23.65	4,615
February 11, 2026	23.67	23.58	23.58	23.67	23.55	14,600
February 10, 2026	23.6	23.63	23.63	23.63	23.54	11,400
February 09, 2026	23.65	23.55	23.55	23.66	23.55	13,910
February 06, 2026	23.55	23.52	23.52	23.58	23.52	5,100
February 05, 2026	23.6	23.5	23.5	23.6	23.5	30,450
February 04, 2026	23.5	23.52	23.52	23.56	23.49	7,100
February 03, 2026	23.65	23.51	23.51	23.65	23.5	8,217
February 02, 2026	23.51	23.59	23.59	23.59	23.45	5,900
January 30, 2026	23.45	23.5	23.5	23.5	23.31	3,314
January 29, 2026	23.45	23.32	23.32	23.45	23.29	14,151
January 28, 2026	23.4	23.5	23.5	23.5	23.4	4,188
January 27, 2026	23.49	23.35	23.35	23.49	23.35	3,658
January 26, 2026	23.43	23.43	23.43	23.45	23.4	3,997
January 23, 2026	23.41	23.48	23.48	23.5	23.37	3,851
January 22, 2026	23.3	23.34	23.34	23.54	23.26	20,803
January 21, 2026	23.42	23.26	23.26	23.42	23.26	43,071
January 20, 2026	23.62	23.39	23.39	23.63	23.35	12,781
January 19, 2026	23.45	23.57	23.57	23.58	23.45	14,942
January 16, 2026	23.5	23.47	23.47	23.5	23.45	28,912
January 15, 2026	23.5	23.49	23.49	23.55	23.45	17,600
January 14, 2026	23.48	23.44	23.44	23.5	23.44	2,306
January 13, 2026	23.5	23.49	23.49	23.5	23.44	31,578
January 12, 2026	23.56	23.49	23.49	23.56	23.43	5,577
January 09, 2026	23.36	23.45	23.45	23.55	23.36	10,953
January 08, 2026	23.4	23.38	23.38	23.4	23.31	8,096
January 07, 2026	23.3	23.34	23.34	23.35	23.28	11,400
January 06, 2026	23.37	23.29	23.29	23.37	23.28	12,396
January 05, 2026	23.5	23.35	23.35	23.5	23.32	8,257
January 02, 2026	23.5	23.46	23.46	23.52	23.45	3,800
December 31, 2025	23.48	23.49	23.49	23.56	23.47	9,248
December 30, 2025	23.46	23.45	23.45	23.48	23.45	2,815
December 29, 2025	23.31	23.44	23.44	23.46	23.31	10,389
December 23, 2025	23.29	23.28	23.28	23.3	23.19	5,346
December 22, 2025	23.25	23.3	23.3	23.3	23.25	300
December 19, 2025	23.18	23.16	23.16	23.25	23.16	9,650
December 18, 2025	23.13	23.17	23.17	23.28	23.13	25,500
December 17, 2025	23.1	23.08	23.08	23.16	23.05	9,930
December 16, 2025	23.02	23	23	23.07	22.95	3,434
December 15, 2025	23.06	23.02	23.02	23.09	22.91	15,069
December 12, 2025	22.97	23	23	23	22.87	8,650
December 11, 2025	22.86	22.93	22.93	23	22.86	12,048
December 10, 2025	22.85	22.86	22.86	22.95	22.83	37,072
December 09, 2025	22.8	22.8	22.8	22.85	22.8	2,759
December 08, 2025	22.92	22.76	22.76	22.92	22.74	11,727
December 05, 2025	22.92	22.8	22.8	22.92	22.75	10,362
December 04, 2025	23	22.92	22.92	23	22.9	39,034
December 03, 2025	23.05	23	23	23.05	22.95	5,469
December 02, 2025	22.93	23.01	23.01	23.01	22.91	7,599
December 01, 2025	22.7	22.89	22.89	22.9	22.61	16,131
November 28, 2025	22.61	22.75	22.75	22.75	22.61	5,120
November 27, 2025	22.55	22.56	22.56	22.64	22.55	20,050
November 26, 2025	22.44	22.6	22.6	22.6	22.4	19,435
November 25, 2025	22.44	22.41	22.41	22.44	22.3	3,300
November 24, 2025	22.1	22.44	22.44	22.44	22.1	17,239

Enbridge Inc (ENB-PT.TO) TSX