Enbridge Inc. (TSX:ENB.PFK)
Canada
· Delayed Price · Currency is CAD · Preferred Stock24.25
0.00 (0.00%)
At close: Jun 20, 2025
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 24.24 | 24.25 | 24.12 | 24.25 | 24.25 | - | 27,317 |
| Jun 20, 2025 | 24.30 | 24.30 | 24.11 | 24.25 | 24.25 | - | 11,650 |
| Jun 19, 2025 | 24.20 | 24.27 | 24.15 | 24.25 | 24.25 | 0.37% | 1,800 |
| Jun 18, 2025 | 24.20 | 24.24 | 24.12 | 24.16 | 24.16 | 0.21% | 3,900 |
| Jun 17, 2025 | 24.18 | 24.29 | 24.10 | 24.11 | 24.11 | -0.45% | 7,740 |
| Jun 16, 2025 | 24.30 | 24.30 | 24.18 | 24.22 | 24.22 | -0.29% | 25,500 |
| Jun 13, 2025 | 24.12 | 24.29 | 24.12 | 24.29 | 24.29 | 0.70% | 6,800 |
| Jun 12, 2025 | 23.98 | 24.15 | 23.96 | 24.12 | 24.12 | 0.58% | 28,600 |
| Jun 11, 2025 | 24.00 | 24.00 | 23.90 | 23.98 | 23.98 | -0.08% | 5,986 |
| Jun 10, 2025 | 23.88 | 24.00 | 23.82 | 24.00 | 24.00 | - | 8,309 |
| Jun 9, 2025 | 24.05 | 24.06 | 23.99 | 24.00 | 24.00 | -0.21% | 3,835 |
| Jun 6, 2025 | 24.08 | 24.08 | 24.05 | 24.05 | 24.05 | 1.65% | 400 |
| Jun 5, 2025 | 24.20 | 24.28 | 23.54 | 23.66 | 23.66 | -2.43% | 7,304 |
| Jun 4, 2025 | 24.20 | 24.30 | 24.20 | 24.25 | 24.25 | - | 4,400 |
| Jun 3, 2025 | 24.35 | 24.35 | 24.21 | 24.25 | 24.25 | 0.21% | 63,979 |
| Jun 2, 2025 | 24.30 | 24.35 | 24.20 | 24.20 | 24.20 | -0.21% | 10,502 |
| May 30, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.33% | 6,600 |
| May 29, 2025 | 24.25 | 24.30 | 24.17 | 24.17 | 24.17 | -0.49% | 48,100 |
| May 28, 2025 | 24.25 | 24.39 | 24.13 | 24.29 | 24.29 | -0.04% | 12,400 |
| May 27, 2025 | 24.25 | 24.30 | 24.00 | 24.30 | 24.30 | 0.29% | 72,315 |
| May 26, 2025 | 24.06 | 24.24 | 24.06 | 24.23 | 24.23 | 0.54% | 2,455 |
| May 23, 2025 | 23.99 | 24.10 | 23.99 | 24.10 | 24.10 | 1.05% | 7,480 |
| May 22, 2025 | 23.95 | 23.95 | 23.80 | 23.85 | 23.85 | - | 1,844 |
| May 21, 2025 | 23.84 | 23.85 | 23.84 | 23.85 | 23.85 | 0.72% | 3,629 |
| May 20, 2025 | 23.94 | 24.10 | 23.50 | 23.68 | 23.68 | -1.42% | 35,690 |
| May 16, 2025 | 24.09 | 24.10 | 24.00 | 24.02 | 24.02 | -0.08% | 4,006 |
| May 15, 2025 | 24.09 | 24.16 | 24.00 | 24.04 | 24.04 | -1.07% | 6,748 |
| May 14, 2025 | 24.39 | 24.39 | 24.27 | 24.30 | 23.91 | -0.21% | 10,200 |
| May 13, 2025 | 24.31 | 24.51 | 24.30 | 24.35 | 23.96 | - | 37,010 |
| May 12, 2025 | 24.39 | 24.44 | 24.25 | 24.35 | 23.96 | 0.33% | 6,071 |
| May 9, 2025 | 24.29 | 24.32 | 24.25 | 24.27 | 23.88 | 0.08% | 3,859 |
| May 8, 2025 | 24.20 | 24.25 | 24.20 | 24.25 | 23.86 | 0.21% | 2,600 |
| May 7, 2025 | 24.18 | 24.22 | 24.18 | 24.20 | 23.81 | 0.29% | 3,364 |
| May 6, 2025 | 24.29 | 24.29 | 24.02 | 24.13 | 23.74 | -0.86% | 2,660 |
| May 5, 2025 | 24.16 | 24.34 | 24.16 | 24.34 | 23.95 | 0.79% | 940 |
| May 2, 2025 | 24.06 | 24.15 | 24.00 | 24.15 | 23.76 | 0.58% | 3,200 |
| May 1, 2025 | 23.95 | 24.11 | 23.95 | 24.01 | 23.63 | 0.97% | 2,000 |
| Apr 30, 2025 | 23.35 | 23.78 | 23.35 | 23.78 | 23.40 | 1.75% | 3,165 |
| Apr 29, 2025 | 23.58 | 23.65 | 23.37 | 23.37 | 23.00 | -0.89% | 4,510 |
| Apr 28, 2025 | 23.58 | 23.79 | 23.45 | 23.58 | 23.20 | 0.60% | 2,070 |
| Apr 25, 2025 | 23.50 | 23.51 | 23.44 | 23.44 | 23.07 | 0.34% | 2,710 |
| Apr 24, 2025 | 23.51 | 23.57 | 23.36 | 23.36 | 22.99 | -0.60% | 3,800 |
| Apr 23, 2025 | 23.49 | 23.60 | 23.39 | 23.50 | 23.13 | 1.73% | 3,250 |
| Apr 21, 2025 | 23.00 | 23.20 | 23.00 | 23.10 | 22.73 | 0.87% | 4,204 |
| Apr 17, 2025 | 23.65 | 23.66 | 22.90 | 22.90 | 22.53 | -2.01% | 21,188 |
| Apr 16, 2025 | 23.67 | 23.70 | 23.37 | 23.37 | 23.00 | -2.26% | 3,301 |
| Apr 15, 2025 | 23.29 | 23.91 | 23.29 | 23.91 | 23.53 | 2.62% | 6,940 |
| Apr 14, 2025 | 22.77 | 23.37 | 22.77 | 23.30 | 22.93 | 1.75% | 3,780 |
| Apr 11, 2025 | 22.48 | 22.90 | 22.48 | 22.90 | 22.53 | 0.88% | 4,763 |
| Apr 10, 2025 | 22.75 | 23.00 | 22.24 | 22.70 | 22.34 | -1.09% | 17,740 |