Enbridge Inc. (LON:0KTI)
London · Delayed Price · Currency is GBP · Price in CAD 67.70
-0.38 (-0.57%)
At close: Nov 21, 2025
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - | 1,764 |
| Nov 24, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -0.28% | 2,745 |
| Nov 21, 2025 | 68.00 | 68.00 | 67.70 | 67.70 | 67.70 | -0.57% | 1,023 |
| Nov 20, 2025 | 68.36 | 68.36 | 68.09 | 68.09 | 68.09 | 1.92% | 736 |
| Nov 18, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.71% | 1,347 |
| Nov 17, 2025 | 67.20 | 67.82 | 67.20 | 67.28 | 67.28 | 0.40% | 3,515 |
| Nov 14, 2025 | 66.30 | 67.01 | 66.30 | 67.01 | 67.01 | -1.60% | 5,301 |
| Nov 13, 2025 | 68.44 | 68.44 | 68.08 | 68.10 | 67.16 | 0.06% | 2,937 |
| Nov 12, 2025 | 67.67 | 68.27 | 67.51 | 68.06 | 67.12 | 0.67% | 5,216 |
| Nov 11, 2025 | 67.38 | 67.61 | 67.38 | 67.61 | 66.67 | 0.97% | 4,736 |
| Nov 10, 2025 | 66.94 | 66.96 | 66.80 | 66.96 | 66.03 | 1.10% | 3,405 |
| Nov 7, 2025 | 64.89 | 66.23 | 64.83 | 66.23 | 65.31 | 0.33% | 2,043 |
| Nov 5, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 65.10 | 1.09% | 1,541 |
| Nov 4, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 64.40 | -0.14% | 1,126 |
| Nov 3, 2025 | 65.68 | 65.68 | 65.39 | 65.39 | 64.49 | 0.15% | 3,208 |
| Oct 31, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 64.39 | -0.87% | 2,703 |
| Oct 30, 2025 | 65.63 | 65.87 | 65.63 | 65.87 | 64.96 | 0.84% | 955 |
| Oct 29, 2025 | 65.46 | 65.46 | 65.31 | 65.32 | 64.42 | -0.91% | 1,983 |
| Oct 28, 2025 | 65.80 | 65.92 | 65.80 | 65.92 | 65.01 | 0.41% | 1,839 |
| Oct 27, 2025 | 65.62 | 65.65 | 65.62 | 65.65 | 64.74 | -0.89% | 1,240 |
| Oct 24, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 65.32 | -1.10% | 1,328 |
| Oct 23, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.05 | 0.90% | 3,659 |
| Oct 22, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 65.46 | 0.61% | 1,652 |
| Oct 21, 2025 | 66.00 | 66.00 | 65.98 | 65.98 | 65.07 | -0.60% | 1,027 |
| Oct 20, 2025 | 66.45 | 66.45 | 66.38 | 66.38 | 65.46 | 0.70% | 6,179 |
| Oct 17, 2025 | 66.28 | 66.28 | 65.92 | 65.92 | 65.01 | -1.51% | 1,868 |
| Oct 16, 2025 | 66.93 | 66.93 | 66.92 | 66.93 | 66.00 | 0.06% | 1,100 |
| Oct 15, 2025 | 67.31 | 67.31 | 66.89 | 66.89 | 65.96 | 0.10% | 1,187 |
| Oct 14, 2025 | 67.17 | 67.17 | 66.64 | 66.82 | 65.90 | -0.27% | 2,362 |
| Oct 10, 2025 | 67.07 | 67.07 | 67.00 | 67.00 | 66.07 | -1.96% | 1,292 |
| Oct 8, 2025 | 68.82 | 68.82 | 68.34 | 68.34 | 67.39 | -1.84% | 3,552 |
| Oct 6, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 68.66 | -0.57% | 19,557 |
| Oct 3, 2025 | 69.06 | 70.02 | 69.04 | 70.02 | 69.05 | 0.78% | 8,270 |
| Oct 2, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 68.52 | 0.04% | 1,292 |
| Oct 1, 2025 | 70.25 | 70.25 | 69.32 | 69.45 | 68.49 | -0.46% | 2,192 |
| Sep 30, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 68.80 | 0.98% | 2,882 |
| Sep 29, 2025 | 69.23 | 69.23 | 69.09 | 69.09 | 68.13 | 0.49% | 853 |
| Sep 25, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 67.80 | 0.85% | 599 |
| Sep 22, 2025 | 67.99 | 68.17 | 67.99 | 68.17 | 67.23 | 1.14% | 1,312 |
| Sep 18, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 66.47 | 0.15% | 1,233 |
| Sep 16, 2025 | 67.44 | 67.44 | 67.30 | 67.30 | 66.37 | -0.36% | 7,806 |
| Sep 15, 2025 | 67.92 | 67.92 | 67.48 | 67.54 | 66.61 | -0.16% | 4,873 |
| Sep 12, 2025 | 67.68 | 67.98 | 67.53 | 67.65 | 66.71 | 0.48% | 1,544 |
| Sep 11, 2025 | 67.50 | 67.50 | 67.22 | 67.33 | 66.40 | 0.19% | 42,180 |
| Sep 10, 2025 | 67.10 | 67.20 | 67.10 | 67.20 | 66.27 | 1.04% | 3,119 |
| Sep 8, 2025 | 67.06 | 67.06 | 66.51 | 66.51 | 65.59 | 0.03% | 5,292 |
| Sep 5, 2025 | 66.50 | 66.50 | 66.49 | 66.49 | 65.57 | -0.40% | 4,300 |
| Sep 4, 2025 | 66.70 | 66.76 | 66.70 | 66.76 | 65.84 | 0.29% | 1,449 |
| Sep 3, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 65.65 | 0.35% | 618 |
| Sep 2, 2025 | 66.38 | 66.65 | 66.34 | 66.34 | 65.42 | -0.09% | 2,956 |