Enbridge Inc. (LON:0KTI)
London · Delayed Price · Currency is GBP · Price in CAD 70.02
+0.54 (0.78%)
At close: Oct 3, 2025
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 69.06 | 70.02 | 69.04 | 70.02 | 70.02 | 0.78% | 8,270 |
| Oct 2, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.04% | 1,292 |
| Oct 1, 2025 | 70.25 | 70.25 | 69.32 | 69.45 | 69.45 | -0.46% | 2,192 |
| Sep 30, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 0.98% | 2,882 |
| Sep 29, 2025 | 69.23 | 69.23 | 69.09 | 69.09 | 69.09 | 0.49% | 853 |
| Sep 25, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.85% | 599 |
| Sep 22, 2025 | 67.99 | 68.17 | 67.99 | 68.17 | 68.17 | 1.14% | 1,312 |
| Sep 18, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.15% | 1,233 |
| Sep 16, 2025 | 67.44 | 67.44 | 67.30 | 67.30 | 67.30 | -0.36% | 7,806 |
| Sep 15, 2025 | 67.92 | 67.92 | 67.48 | 67.54 | 67.54 | -0.16% | 4,873 |
| Sep 12, 2025 | 67.68 | 67.98 | 67.53 | 67.65 | 67.65 | 0.48% | 1,544 |
| Sep 11, 2025 | 67.50 | 67.50 | 67.22 | 67.33 | 67.33 | 0.19% | 42,180 |
| Sep 10, 2025 | 67.10 | 67.20 | 67.10 | 67.20 | 67.20 | 1.04% | 3,119 |
| Sep 8, 2025 | 67.06 | 67.06 | 66.51 | 66.51 | 66.51 | 0.03% | 5,292 |
| Sep 5, 2025 | 66.50 | 66.50 | 66.49 | 66.49 | 66.49 | -0.40% | 4,300 |
| Sep 4, 2025 | 66.70 | 66.76 | 66.70 | 66.76 | 66.76 | 0.29% | 1,449 |
| Sep 3, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 0.35% | 618 |
| Sep 2, 2025 | 66.38 | 66.65 | 66.34 | 66.34 | 66.34 | -0.09% | 2,956 |
| Aug 29, 2025 | 65.95 | 66.40 | 65.95 | 66.40 | 66.40 | -0.17% | 836 |
| Aug 26, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - | 1,234 |
| Aug 21, 2025 | 66.45 | 66.51 | 66.45 | 66.51 | 66.51 | -0.21% | 1,115 |
| Aug 20, 2025 | 66.02 | 66.65 | 66.02 | 66.65 | 66.65 | 2.71% | 1,747 |
| Aug 18, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | -0.93% | 4,029 |
| Aug 15, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.82% | 1,636 |
| Aug 14, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 65.10 | 0.86% | 2,204 |
| Aug 11, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 64.55 | 1.11% | 1,398 |
| Aug 8, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 63.84 | -0.20% | 1,183 |
| Aug 5, 2025 | 64.51 | 65.25 | 64.51 | 64.89 | 63.96 | 2.59% | 1,437 |
| Aug 1, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 62.35 | 1.97% | 1,209 |
| Jul 31, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 61.15 | -0.58% | 2,274 |
| Jul 30, 2025 | 62.39 | 62.39 | 62.39 | 62.39 | 61.50 | 1.15% | 2,688 |
| Jul 28, 2025 | 61.69 | 61.69 | 61.68 | 61.68 | 60.80 | 0.21% | 2,643 |
| Jul 17, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 60.67 | -0.10% | 1,055 |
| Jul 15, 2025 | 61.28 | 61.61 | 61.28 | 61.61 | 60.73 | -0.18% | 564 |
| Jul 14, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 60.84 | 2.87% | 1,554 |
| Jul 9, 2025 | 60.66 | 60.66 | 60.00 | 60.00 | 59.14 | -0.48% | 16,280 |
| Jul 8, 2025 | 60.29 | 60.29 | 60.29 | 60.29 | 59.43 | -0.42% | 660 |
| Jul 7, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 59.68 | -0.15% | 1,082 |
| Jul 3, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 59.77 | -0.30% | 1,420 |
| Jul 2, 2025 | 61.49 | 61.49 | 60.81 | 60.81 | 59.94 | -0.99% | 2,814 |
| Jun 30, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 60.54 | -0.16% | 4,228 |
| Jun 26, 2025 | 61.00 | 61.52 | 61.00 | 61.52 | 60.64 | 0.89% | 7,192 |
| Jun 25, 2025 | 60.86 | 60.98 | 60.86 | 60.98 | 60.11 | -1.71% | 3,318 |
| Jun 20, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 61.16 | 1.29% | 1,893 |
| Jun 18, 2025 | 61.66 | 61.66 | 61.25 | 61.25 | 60.38 | -2.20% | 2,295 |
| Jun 17, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 61.74 | -0.52% | 3,754 |
| Jun 16, 2025 | 63.35 | 63.35 | 62.96 | 62.96 | 62.06 | -0.69% | 4,539 |
| Jun 12, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 62.50 | 1.44% | 4,187 |
| Jun 10, 2025 | 62.78 | 62.92 | 62.50 | 62.50 | 61.61 | -1.39% | 78,186 |
| Jun 9, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 62.48 | -1.08% | 22,708 |