Skip to main content
logo
Enbridge Inc. (TSX:ENB.PFE)
Canada flag Canada · Delayed Price · Currency is CAD · Preferred Stock
23.89
+0.09 (0.38%)
Oct 21, 2026, 12:47 PM EDT

TSX:ENB.PFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202623.8823.8923.8823.8923.890.38%4,930
Oct 20, 202623.8423.8423.8023.8023.80-0.38%700
Oct 19, 202623.8823.8923.8823.8923.890.55%800
Oct 16, 202623.9423.9423.7623.7623.76-0.75%10,102
Oct 15, 202623.7423.9523.7023.9423.940.72%4,932
Oct 14, 202623.7723.8023.7723.7723.77-0.25%4,400
Oct 13, 202623.8423.8523.8323.8323.83-0.29%718
Oct 9, 202623.9023.9923.8123.9023.900.42%9,100
Oct 8, 202623.7523.8123.7523.8023.800.59%6,840
Oct 7, 202623.7323.8023.6623.6623.660.38%2,800
Oct 6, 202623.5523.5723.5523.5723.57-0.34%900
Oct 5, 202623.6123.6523.5723.6523.65-0.30%1,615
Oct 2, 202623.6623.7223.6523.7223.720.38%2,050
Oct 1, 202623.6023.6823.6023.6323.63-0.08%2,600
Sep 30, 202623.6323.6523.5123.6523.65-0.46%12,680
Sep 29, 202623.9123.9223.7623.7623.76-0.71%15,400
Sep 28, 202623.9023.9323.8523.9323.930.34%223,500
Sep 25, 202623.8523.8523.8523.8523.85-0.21%200
Sep 24, 202623.9023.9123.8923.9023.90-56,281
Sep 23, 202623.9023.9523.9023.9023.900.08%40,480
Sep 22, 202623.8823.8823.8823.8823.88-1,700
Sep 21, 202623.9523.9523.8823.8823.88-0.50%2,241
Sep 18, 202624.2924.2924.0024.0024.00-0.54%597
Sep 16, 202624.1524.1524.1324.1324.130.17%1,425
Sep 15, 202624.1924.1924.0924.0924.09-0.29%32,975
Sep 14, 202624.2024.3024.1524.1624.16-0.17%4,575
Sep 11, 202624.1224.2024.1224.2024.200.04%500
Sep 10, 202624.2724.2724.1424.1924.19-0.78%7,969
Sep 9, 202624.3524.3824.3524.3824.380.08%10,300
Sep 8, 202624.4024.4024.2924.3624.36-0.16%8,275
Sep 4, 202624.3324.4024.3324.4024.40-0.04%1,300
Sep 3, 202624.3224.4124.3024.4124.41-0.37%1,794
Sep 2, 202624.2924.5024.2924.5024.501.66%7,114
Sep 1, 202624.3024.3024.1024.1024.10-0.74%561
Aug 31, 202624.2824.2824.2824.2824.280.29%619
Aug 28, 202624.2124.2624.2124.2124.210.08%5,600
Aug 27, 202624.1624.1924.1624.1924.190.42%1,000
Aug 26, 202624.1024.1024.0924.0924.090.04%1,381
Aug 25, 202624.0824.0924.0824.0824.08-0.29%300
Aug 24, 202624.1824.2024.1524.1524.150.21%3,000
Aug 21, 202624.1024.1024.1024.1024.10-100
Aug 20, 202624.2524.2524.0224.1024.10-0.62%8,432
Aug 19, 202624.2024.3024.2024.2524.250.29%4,176
Aug 18, 202624.2524.2524.1824.1824.18-0.41%1,800
Aug 17, 202624.3024.3024.2624.2824.28-0.12%4,515
Aug 14, 202624.3224.3924.3024.3124.310.24%4,000
Aug 13, 202624.5024.6024.4524.5924.250.45%8,673
Aug 12, 202624.4524.5024.3024.4824.140.25%19,200
Aug 11, 202624.4224.4224.4224.4224.090.54%600
Aug 10, 202624.2924.3524.2924.2923.96-0.45%1,433