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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Enbridge Inc (ENB-PT.TO) TSX