Skip to main content
logo
Enbridge Inc. (LON:0KTI)
London flag London · Delayed Price · Currency is GBP · Price in CAD
74.94
+0.42 (0.56%)
May 12, 2026, 6:49 PM GMT

LON:0KTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202674.7175.1974.5175.19-0.90%1,002
May 11, 202674.1774.9873.7974.5274.521.87%6,915
May 8, 202674.7474.8573.0673.1573.15-0.11%9,631
May 7, 202674.0274.0272.9473.2373.23-0.91%3,481
May 6, 202674.6574.7173.8573.9073.90-1.91%16,268
May 5, 202674.6375.3474.5575.3475.340.63%11,205
May 4, 202674.2675.2874.1274.8774.870.28%1,864
May 1, 202675.1275.1274.5374.6674.660.27%3,230
Apr 30, 202672.9174.5672.9174.4674.461.75%3,086
Apr 29, 202672.6573.3472.6573.1873.180.47%8,896
Apr 28, 202671.9672.8471.9072.8472.841.62%4,740
Apr 27, 202672.7372.7371.6671.6871.68-1.36%3,366
Apr 24, 202672.0072.6771.9072.6772.671.16%3,223
Apr 23, 202671.0071.8471.0071.8471.841.76%1,602
Apr 22, 202671.2071.4170.6070.6070.60-0.62%3,395
Apr 21, 202671.3971.8170.8271.0471.04-1.40%2,097
Apr 20, 202672.2072.3172.0572.0572.050.74%2,716
Apr 17, 202671.2571.5370.7571.5271.52-0.24%3,813
Apr 16, 202672.4672.8171.5871.6971.69-1.06%5,000
Apr 15, 202673.0173.0872.4672.4672.46-0.30%3,052
Apr 14, 202673.5073.5172.6872.6872.68-2.43%8,434
Apr 13, 202675.5875.6174.4174.4974.49-1.79%10,388
Apr 10, 202675.3075.8575.2675.8575.850.42%11,541
Apr 9, 202675.4276.4175.4275.5375.531.02%7,988
Apr 8, 202673.9774.8273.3974.7774.77-0.84%3,567
Apr 7, 202675.0075.9574.8975.4075.40-0.03%4,633
Apr 2, 202675.2075.6875.2075.4275.421.96%15,715
Apr 1, 202675.0775.2073.9773.9773.97-1.16%15,006
Mar 31, 202675.7876.0574.8074.8474.84-1.85%5,254
Mar 30, 202676.3377.2076.0476.2576.250.69%4,370
Mar 27, 202675.7976.1975.5475.7375.730.26%8,522
Mar 26, 202675.4075.7075.1775.5375.530.36%5,292
Mar 25, 202674.8775.5274.7075.2675.260.45%6,547
Mar 24, 202674.5075.6474.1274.9274.920.74%3,719
Mar 23, 202672.4174.3772.1574.3774.370.64%6,097
Mar 20, 202674.1874.4073.8773.9073.900.05%4,924
Mar 19, 202673.2074.2473.1773.8673.860.30%8,090
Mar 18, 202673.8973.8973.4973.6473.64-0.69%4,121
Mar 17, 202674.7374.8474.1474.1574.15-0.56%2,574
Mar 16, 202674.0074.5773.8274.5774.570.28%6,965
Mar 13, 202673.4474.3673.3174.3674.360.79%3,159
Mar 12, 202673.3673.9873.3673.7873.781.23%23,772
Mar 11, 202673.0473.2972.7272.8872.88-0.07%22,118
Mar 10, 202673.1173.3972.9372.9372.93-0.76%3,811
Mar 9, 202673.3573.5373.0073.4973.490.26%16,766
Mar 6, 202674.0774.0973.1273.3073.30-0.46%6,690
Mar 5, 202673.5573.8273.4073.6473.640.03%2,097
Mar 4, 202673.9874.0773.4373.6273.62-0.66%2,799
Mar 3, 202673.9074.3173.1374.1174.110.72%8,153
Mar 2, 202673.2573.9472.9073.5873.580.84%14,120