Enbridge Inc. (LON:0KTI)
London · Delayed Price · Currency is GBP · Price in CAD 63.00
-0.06 (-0.09%)
Jan 7, 2026, 2:30 PM GMT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 64.35 | 64.35 | 63.06 | 63.06 | 63.06 | -1.55% | 4,131 |
| Jan 5, 2026 | 66.04 | 66.04 | 63.56 | 64.05 | 64.05 | -3.28% | 16,675 |
| Jan 2, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 1.07% | 5,675 |
| Dec 30, 2025 | 65.67 | 65.67 | 65.52 | 65.52 | 65.52 | 0.71% | 4,071 |
| Dec 24, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 1.37% | 849 |
| Dec 22, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -0.83% | 4,783 |
| Dec 19, 2025 | 64.82 | 64.82 | 64.72 | 64.72 | 64.72 | 0.11% | 922 |
| Dec 18, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 0.33% | 452 |
| Dec 17, 2025 | 64.28 | 64.44 | 64.28 | 64.44 | 64.44 | -1.69% | 2,039 |
| Dec 15, 2025 | 65.50 | 65.55 | 65.50 | 65.55 | 65.55 | 0.61% | 2,411 |
| Dec 11, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -0.87% | 3,046 |
| Dec 8, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -2.23% | 4,498 |
| Dec 5, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.37% | 2,704 |
| Dec 4, 2025 | 67.10 | 67.15 | 66.97 | 66.97 | 66.97 | -0.04% | 1,744 |
| Dec 3, 2025 | 67.53 | 67.53 | 67.00 | 67.00 | 67.00 | -0.25% | 2,888 |
| Dec 2, 2025 | 67.40 | 67.40 | 67.11 | 67.17 | 67.17 | -1.91% | 3,894 |
| Dec 1, 2025 | 67.98 | 68.53 | 67.84 | 68.48 | 68.48 | 1.45% | 2,172 |
| Nov 27, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.01% | 10 |
| 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 |