Enbridge Inc. (TSX:ENB.PFK)
Canada · Delayed Price · Currency is CAD · Preferred Stock25.57
+0.02 (0.08%)
At close: Jun 5, 2026
TSX:ENB.PFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.50 | 25.57 | 25.48 | 25.57 | 25.57 | 0.08% | 6,000 |
| Jun 4, 2026 | 25.62 | 25.63 | 25.54 | 25.55 | 25.55 | -0.08% | 1,478 |
| Jun 3, 2026 | 25.60 | 25.60 | 25.50 | 25.57 | 25.57 | -0.12% | 7,661 |
| Jun 2, 2026 | 25.56 | 25.60 | 25.51 | 25.60 | 25.60 | -0.16% | 1,427 |
| Jun 1, 2026 | 25.70 | 25.76 | 25.64 | 25.64 | 25.64 | -0.35% | 8,701 |
| May 29, 2026 | 25.76 | 25.76 | 25.65 | 25.73 | 25.73 | 0.12% | 3,664 |
| May 28, 2026 | 25.88 | 25.90 | 25.70 | 25.70 | 25.70 | -0.46% | 7,525 |
| May 27, 2026 | 25.80 | 25.85 | 25.75 | 25.82 | 25.82 | 0.23% | 17,936 |
| May 26, 2026 | 25.66 | 25.76 | 25.65 | 25.76 | 25.76 | 0.43% | 4,300 |
| May 22, 2026 | 25.85 | 25.85 | 25.65 | 25.65 | 25.65 | -0.19% | 1,200 |
| May 21, 2026 | 25.62 | 25.80 | 25.62 | 25.70 | 25.70 | 0.27% | 58,570 |
| May 20, 2026 | 25.45 | 25.63 | 25.45 | 25.63 | 25.63 | 0.71% | 6,246 |
| May 19, 2026 | 25.62 | 25.70 | 25.45 | 25.45 | 25.45 | -0.39% | 8,052 |
| May 15, 2026 | 25.70 | 25.70 | 25.55 | 25.55 | 25.55 | -0.36% | 10,100 |
| May 14, 2026 | 26.00 | 26.07 | 25.87 | 26.03 | 25.64 | -0.15% | 3,000 |
| May 13, 2026 | 26.00 | 26.07 | 26.00 | 26.07 | 25.68 | 0.35% | 3,620 |
| May 12, 2026 | 25.98 | 26.06 | 25.98 | 25.98 | 25.59 | -0.23% | 5,450 |
| May 11, 2026 | 25.80 | 26.04 | 25.80 | 26.04 | 25.65 | 0.93% | 7,525 |
| May 8, 2026 | 25.72 | 25.80 | 25.72 | 25.80 | 25.42 | 0.08% | 3,130 |
| May 7, 2026 | 25.80 | 25.80 | 25.70 | 25.78 | 25.40 | 0.04% | 2,601 |
| May 6, 2026 | 25.71 | 25.77 | 25.71 | 25.77 | 25.39 | 0.27% | 3,812 |
| May 5, 2026 | 25.61 | 25.70 | 25.61 | 25.70 | 25.32 | 0.39% | 6,350 |
| May 4, 2026 | 25.61 | 25.65 | 25.60 | 25.60 | 25.22 | -0.19% | 7,442 |
| May 1, 2026 | 25.70 | 25.70 | 25.60 | 25.65 | 25.27 | -0.19% | 3,474 |
| Apr 30, 2026 | 25.55 | 25.70 | 25.52 | 25.70 | 25.32 | 0.39% | 5,193 |
| Apr 29, 2026 | 25.52 | 25.61 | 25.52 | 25.60 | 25.22 | 0.39% | 1,650 |
| Apr 28, 2026 | 25.61 | 25.65 | 25.48 | 25.50 | 25.12 | -0.23% | 18,360 |
| Apr 27, 2026 | 25.60 | 25.65 | 25.56 | 25.56 | 25.18 | -0.31% | 10,249 |
| Apr 24, 2026 | 25.55 | 25.64 | 25.54 | 25.64 | 25.26 | 0.16% | 13,448 |
| Apr 23, 2026 | 25.60 | 25.60 | 25.48 | 25.60 | 25.22 | 0.39% | 6,506 |
| Apr 22, 2026 | 25.50 | 25.50 | 25.47 | 25.50 | 25.12 | -0.16% | 6,400 |
| Apr 21, 2026 | 25.44 | 25.60 | 25.44 | 25.54 | 25.16 | 0.16% | 12,405 |
| Apr 20, 2026 | 25.46 | 25.50 | 25.42 | 25.50 | 25.12 | 0.31% | 15,158 |
| Apr 17, 2026 | 25.40 | 25.51 | 25.40 | 25.42 | 25.04 | 0.08% | 32,208 |
| Apr 16, 2026 | 25.34 | 25.47 | 25.34 | 25.40 | 25.02 | -0.20% | 4,152 |
| Apr 15, 2026 | 25.45 | 25.55 | 25.45 | 25.45 | 25.07 | - | 14,075 |
| Apr 14, 2026 | 25.54 | 25.55 | 25.45 | 25.45 | 25.07 | -0.35% | 5,173 |
| Apr 13, 2026 | 25.53 | 25.60 | 25.50 | 25.54 | 25.16 | 0.04% | 7,143 |
| Apr 10, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.15 | 0.12% | 317 |
| Apr 9, 2026 | 25.50 | 25.50 | 25.45 | 25.50 | 25.12 | 0.51% | 5,750 |
| Apr 8, 2026 | 25.40 | 25.63 | 25.37 | 25.37 | 24.99 | -0.12% | 5,291 |
| Apr 7, 2026 | 25.56 | 25.56 | 25.35 | 25.40 | 25.02 | -0.63% | 16,575 |
| Apr 6, 2026 | 25.54 | 25.57 | 25.54 | 25.56 | 25.18 | 0.27% | 1,094 |
| Apr 2, 2026 | 25.35 | 25.49 | 25.35 | 25.49 | 25.11 | - | 2,710 |
| Apr 1, 2026 | 25.50 | 25.55 | 25.41 | 25.49 | 25.11 | 0.08% | 3,000 |
| Mar 31, 2026 | 25.24 | 25.61 | 25.24 | 25.47 | 25.09 | 0.87% | 8,706 |
| Mar 30, 2026 | 25.50 | 25.50 | 25.25 | 25.25 | 24.87 | - | 6,992 |
| Mar 27, 2026 | 25.30 | 25.35 | 25.25 | 25.25 | 24.87 | -0.20% | 8,807 |
| Mar 26, 2026 | 25.50 | 25.50 | 25.30 | 25.30 | 24.92 | -0.71% | 11,273 |
| Mar 25, 2026 | 25.51 | 25.60 | 25.48 | 25.48 | 25.10 | -0.47% | 10,705 |