Skip to main content
logo
Enbridge Inc. (TSX:ENB.PFC)
Canada flag Canada · Delayed Price · Currency is CAD · Preferred Stock
23.84
+0.17 (0.72%)
At close: May 25, 2026

TSX:ENB.PFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202623.7823.8523.7223.8423.840.72%3,778
May 22, 202623.7123.7123.6723.6723.670.08%3,265
May 21, 202623.6023.7023.6023.6523.65-0.08%1,517
May 20, 202623.5023.8323.5023.6723.670.30%11,300
May 19, 202623.6023.6023.6023.6023.60-1.05%150
May 15, 202623.8523.8523.8523.8523.850.09%1,000
May 14, 202624.1524.1724.1524.1723.830.46%4,443
May 13, 202624.0124.1424.0024.0623.72-57,236
May 12, 202624.0624.0824.0524.0623.72-2,020
May 11, 202624.0624.0624.0624.0623.720.29%600
May 8, 202623.9923.9923.9923.9923.650.38%100
May 7, 202623.9523.9923.9023.9023.56-3,702
May 6, 202623.8823.9223.8823.9023.560.21%2,600
May 5, 202623.7823.9023.7823.8523.510.97%3,027
May 4, 202623.6423.7023.6223.6223.29-0.08%1,900
May 1, 202623.6223.6423.5823.6423.310.04%2,200
Apr 30, 202623.5023.6323.5023.6323.300.94%7,763
Apr 29, 202623.3123.4123.3023.4123.080.43%6,201
Apr 28, 202623.3023.4023.2223.3122.980.13%62,093
Apr 27, 202623.4523.4523.2723.2822.950.13%152,600
Apr 24, 202623.2523.2523.2523.2522.920.22%800
Apr 23, 202623.1423.2123.1423.2022.870.65%7,511
Apr 22, 202622.9623.0522.9623.0522.72-1,540
Apr 21, 202623.0523.0523.0523.0522.720.52%640
Apr 20, 202622.9522.9722.9222.9322.61-0.09%28,262
Apr 17, 202623.0523.0522.9522.9522.62-0.22%19,802
Apr 16, 202622.9923.0422.9923.0022.670.44%26,225
Apr 15, 202622.9023.0022.9022.9022.580.22%3,704
Apr 14, 202622.9522.9522.8522.8522.53-0.35%50,917
Apr 13, 202622.8922.9322.8922.9322.610.26%936
Apr 10, 202622.7022.9522.6922.8722.550.44%9,000
Apr 9, 202622.7322.7722.7322.7722.450.26%61,170
Apr 8, 202622.7122.7122.7122.7122.390.75%800
Apr 7, 202622.6522.7022.5422.5422.22-0.75%7,600
Apr 6, 202622.6422.8022.6322.7122.390.35%3,300
Apr 2, 202622.7322.7522.6322.6322.31-0.40%89,876
Apr 1, 202622.8422.8522.7222.7222.40-0.35%5,600
Mar 31, 202622.5822.8022.4922.8022.480.93%24,674
Mar 30, 202622.2322.6022.2222.5922.270.31%32,900
Mar 27, 202622.6622.6822.5222.5222.20-0.35%18,200
Mar 26, 202622.7522.7622.6022.6022.28-0.79%38,810
Mar 25, 202622.7722.7822.7322.7822.460.22%15,200
Mar 24, 202622.8022.8022.7322.7322.41-0.39%50,800
Mar 23, 202622.9622.9622.8222.8222.50-0.22%4,210
Mar 20, 202622.9622.9922.8722.8722.55-0.17%4,675
Mar 19, 202622.9222.9922.9122.9122.59-0.35%5,101
Mar 18, 202623.0023.0322.9922.9922.66-0.04%500
Mar 17, 202622.9823.0422.9823.0022.670.17%8,000
Mar 16, 202622.9922.9922.9222.9622.630.09%3,201
Mar 12, 202623.0523.0522.9422.9422.62-0.48%2,908