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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.05	21.92	21.92	22.05	21.9	28,890
November 20, 2025	22.42	22	22	22.6	21.95	57,647
November 19, 2025	22.77	22.41	22.41	22.77	22.41	35,583
November 18, 2025	22.91	22.79	22.79	22.92	22.79	8,500
November 17, 2025	23.25	23.05	23.05	23.25	23	15,782
November 14, 2025	23.24	23.2	23.2	23.24	23.15	7,600
November 13, 2025	23.6	23.6	23.6	23.65	23.25	37,210
November 12, 2025	23.7	23.6	23.6	23.71	23.6	7,100
November 11, 2025	23.55	23.68	23.68	23.79	23.5	144,214
November 10, 2025	23.5	23.53	23.53	23.53	23.45	1,708
November 07, 2025	23.45	23.41	23.41	23.46	23.41	2,876
November 06, 2025	23.44	23.4	23.4	23.44	23.4	981
November 05, 2025	23.46	23.38	23.38	23.46	23.38	6,300
November 04, 2025	23.46	23.42	23.42	23.5	23.42	1,200
November 03, 2025	23.45	23.55	23.55	23.59	23.45	8,150
October 31, 2025	23.26	23.44	23.44	23.44	23.26	19,944
October 30, 2025	23.2	23.26	23.26	23.26	23.19	11,231
October 29, 2025	23.14	23.16	23.16	23.26	23.07	12,100
October 28, 2025	23.05	23.09	23.09	23.17	23.05	8,998
October 27, 2025	22.99	23.05	23.05	23.05	22.99	7,117
October 24, 2025	22.92	23.01	23.01	23.06	22.88	7,527
October 23, 2025	22.85	22.87	22.87	22.89	22.81	6,600
October 22, 2025	22.8	22.85	22.85	22.85	22.79	4,415
October 21, 2025	22.83	22.82	22.82	22.88	22.82	3,801
October 20, 2025	22.8	22.76	22.76	22.82	22.66	8,830
October 17, 2025	22.81	22.72	22.72	22.81	22.72	83,917
October 16, 2025	22.73	22.7	22.7	22.75	22.7	5,895
October 15, 2025	22.68	22.67	22.67	22.7	22.67	8,900
October 14, 2025	22.66	22.58	22.58	22.66	22.58	10,100
October 10, 2025	22.7	22.58	22.58	22.7	22.58	13,580
October 09, 2025	22.72	22.7	22.7	22.72	22.65	5,000
October 08, 2025	22.71	22.68	22.68	22.73	22.68	5,745
October 07, 2025	22.76	22.7	22.7	22.78	22.69	5,100
October 06, 2025	22.72	22.72	22.72	22.81	22.68	16,119
October 03, 2025	22.69	22.75	22.75	22.75	22.69	7,300
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

Enbridge Inc (ENB-PT.TO) TSX