Enbridge Inc. (LON:0KTI)
United Kingdom · Delayed Price · Currency is GBP · Price in CAD 67.65
+0.46 (0.68%)
Oct 21, 2026, 5:11 PM BST
LON:0KTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 67.15 | 67.66 | 67.15 | 67.65 | 67.65 | 0.68% | 2,922 |
| Oct 20, 2026 | 66.73 | 67.20 | 66.64 | 67.20 | 67.20 | 1.06% | 4,492 |
| Oct 19, 2026 | 67.46 | 67.63 | 66.22 | 66.49 | 66.49 | -1.42% | 3,898 |
| Oct 16, 2026 | 66.67 | 67.47 | 66.67 | 67.45 | 67.45 | 1.37% | 3,686 |
| Oct 15, 2026 | 67.75 | 67.81 | 66.25 | 66.54 | 66.54 | -1.36% | 4,842 |
| Oct 14, 2026 | 67.86 | 68.00 | 67.41 | 67.46 | 67.46 | 0.49% | 1,986 |
| Oct 13, 2026 | 67.00 | 67.13 | 66.68 | 67.13 | 67.13 | 1.13% | 2,823 |
| Oct 9, 2026 | 66.26 | 66.59 | 66.12 | 66.38 | 66.38 | 0.05% | 1,905 |
| Oct 8, 2026 | 65.76 | 66.38 | 65.69 | 66.35 | 66.35 | 1.21% | 2,826 |
| Oct 7, 2026 | 66.42 | 66.42 | 65.52 | 65.56 | 65.56 | -0.67% | 6,814 |
| Oct 6, 2026 | 65.55 | 66.00 | 65.45 | 66.00 | 66.00 | -0.15% | 5,027 |
| Oct 5, 2026 | 65.49 | 66.10 | 64.93 | 66.10 | 66.10 | 1.41% | 7,950 |
| Oct 2, 2026 | 65.66 | 65.96 | 65.18 | 65.18 | 65.18 | -1.27% | 10,246 |
| Oct 1, 2026 | 65.27 | 66.02 | 65.13 | 66.02 | 66.02 | -0.75% | 6,734 |
| Sep 30, 2026 | 66.26 | 66.52 | 66.14 | 66.52 | 66.52 | 0.70% | 4,560 |
| Sep 29, 2026 | 66.38 | 66.49 | 65.94 | 66.06 | 66.06 | -0.86% | 6,688 |
| Sep 28, 2026 | 66.66 | 66.66 | 65.98 | 66.63 | 66.63 | 1.03% | 2,480 |
| Sep 25, 2026 | 66.86 | 66.90 | 65.92 | 65.95 | 65.95 | -1.57% | 10,357 |
| Sep 24, 2026 | 67.75 | 67.86 | 67.00 | 67.00 | 67.00 | -1.11% | 3,982 |
| Sep 23, 2026 | 67.53 | 67.91 | 67.48 | 67.75 | 67.75 | 0.28% | 5,023 |
| Sep 22, 2026 | 67.50 | 68.06 | 67.35 | 67.56 | 67.56 | -0.91% | 1,836 |
| Sep 21, 2026 | 68.03 | 68.27 | 67.87 | 68.18 | 68.18 | -0.12% | 5,810 |
| Sep 18, 2026 | 68.25 | 68.31 | 68.00 | 68.26 | 68.26 | 0.12% | 7,513 |
| Sep 17, 2026 | 67.65 | 68.23 | 67.60 | 68.18 | 68.18 | 0.38% | 3,168 |
| Sep 16, 2026 | 67.44 | 67.99 | 67.35 | 67.92 | 67.92 | 0.55% | 3,183 |
| Sep 15, 2026 | 67.85 | 67.85 | 67.42 | 67.55 | 67.55 | 0.45% | 3,644 |
| Sep 14, 2026 | 66.78 | 67.51 | 66.75 | 67.25 | 67.25 | 1.02% | 9,791 |
| Sep 11, 2026 | 66.90 | 67.15 | 66.30 | 66.57 | 66.57 | -0.30% | 8,141 |
| Sep 10, 2026 | 66.85 | 67.20 | 66.66 | 66.77 | 66.77 | -4.04% | 13,571 |
| Sep 9, 2026 | 69.88 | 69.88 | 69.27 | 69.58 | 69.58 | 0.03% | 2,998 |
| Sep 8, 2026 | 69.26 | 69.75 | 68.80 | 69.56 | 69.56 | 0.67% | 3,407 |
| Sep 4, 2026 | 69.70 | 69.70 | 69.10 | 69.10 | 69.10 | -1.16% | 1,387 |
| Sep 3, 2026 | 69.65 | 70.10 | 69.40 | 69.91 | 69.91 | 0.63% | 1,900 |
| Sep 2, 2026 | 70.44 | 70.44 | 69.47 | 69.47 | 69.47 | -0.40% | 3,551 |
| Sep 1, 2026 | 70.20 | 70.68 | 69.67 | 69.75 | 69.75 | 0.42% | 6,060 |
| Aug 31, 2026 | 69.76 | 69.78 | 69.27 | 69.46 | 69.46 | -0.32% | 2,326 |
| Aug 28, 2026 | 69.77 | 69.98 | 69.51 | 69.68 | 69.68 | 0.71% | 20,020 |
| Aug 27, 2026 | 69.70 | 69.95 | 68.97 | 69.19 | 69.19 | -0.93% | 6,030 |
| Aug 26, 2026 | 68.92 | 70.02 | 68.90 | 69.84 | 69.84 | 1.22% | 20,671 |
| Aug 25, 2026 | 68.95 | 69.26 | 68.95 | 69.00 | 69.00 | -0.46% | 5,933 |
| Aug 24, 2026 | 69.49 | 69.72 | 68.75 | 69.32 | 69.32 | -0.27% | 4,360 |
| Aug 21, 2026 | 70.45 | 70.86 | 69.24 | 69.51 | 69.51 | -1.57% | 12,318 |
| Aug 20, 2026 | 69.62 | 71.38 | 69.62 | 70.62 | 70.62 | 1.66% | 7,003 |
| Aug 19, 2026 | 70.96 | 71.50 | 69.07 | 69.47 | 69.47 | -2.51% | 19,962 |
| Aug 18, 2026 | 70.98 | 71.47 | 70.61 | 71.26 | 71.26 | 1.16% | 3,144 |
| Aug 17, 2026 | 70.71 | 71.07 | 70.37 | 70.44 | 70.44 | -0.11% | 5,105 |
| Aug 14, 2026 | 70.42 | 70.61 | 70.16 | 70.52 | 70.52 | -0.42% | 3,298 |
| Aug 13, 2026 | 71.60 | 71.80 | 71.60 | 71.79 | 70.82 | -0.15% | 1,726 |
| Aug 12, 2026 | 71.80 | 72.21 | 71.56 | 71.90 | 70.93 | -0.48% | 6,381 |
| Aug 11, 2026 | 72.09 | 72.35 | 71.68 | 72.25 | 71.27 | 0.63% | 3,255 |