Enbridge Inc. (TSX:ENB.PR.A)
Canada · Delayed Price · Currency is CAD · Preferred Stock24.40
-0.05 (-0.20%)
At close: Apr 2, 2026
TSX:ENB.PR.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.44 | 24.44 | 24.40 | 24.40 | 24.40 | -0.20% | 900 |
| Apr 1, 2026 | 24.46 | 24.46 | 24.45 | 24.45 | 24.45 | 0.41% | 800 |
| Mar 31, 2026 | 24.44 | 24.44 | 24.32 | 24.35 | 24.35 | -0.20% | 600 |
| Mar 30, 2026 | 24.48 | 24.48 | 24.40 | 24.40 | 24.40 | -0.41% | 650 |
| Mar 27, 2026 | 24.26 | 24.51 | 24.25 | 24.50 | 24.50 | 0.62% | 5,452 |
| Mar 26, 2026 | 24.36 | 24.40 | 24.35 | 24.35 | 24.35 | -0.04% | 3,451 |
| Mar 25, 2026 | 24.50 | 24.55 | 24.35 | 24.36 | 24.36 | -0.57% | 5,900 |
| Mar 24, 2026 | 24.51 | 24.51 | 24.50 | 24.50 | 24.50 | - | 1,800 |
| Mar 23, 2026 | 24.55 | 24.55 | 24.50 | 24.50 | 24.50 | -0.20% | 3,500 |
| Mar 20, 2026 | 24.68 | 24.69 | 24.55 | 24.55 | 24.55 | -0.65% | 7,920 |
| Mar 19, 2026 | 24.80 | 24.80 | 24.71 | 24.71 | 24.71 | -0.76% | 1,500 |
| Mar 18, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | 200 |
| Mar 17, 2026 | 24.81 | 24.85 | 24.80 | 24.80 | 24.80 | - | 1,426 |
| Mar 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 1,441 |
| Mar 13, 2026 | 24.82 | 24.82 | 24.80 | 24.80 | 24.80 | -0.08% | 1,700 |
| Mar 12, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.48% | 100 |
| Mar 10, 2026 | 24.96 | 24.96 | 24.85 | 24.94 | 24.94 | 0.08% | 1,100 |
| Mar 9, 2026 | 24.81 | 24.92 | 24.80 | 24.92 | 24.92 | 0.16% | 1,030 |
| Mar 6, 2026 | 24.94 | 24.94 | 24.88 | 24.88 | 24.88 | -0.08% | 2,100 |
| Mar 5, 2026 | 24.95 | 24.95 | 24.80 | 24.90 | 24.90 | 0.08% | 3,320 |
| Mar 4, 2026 | 24.85 | 24.88 | 24.85 | 24.88 | 24.88 | - | 1,213 |
| Mar 3, 2026 | 24.99 | 25.00 | 24.88 | 24.88 | 24.88 | -0.08% | 2,967 |
| Mar 2, 2026 | 25.11 | 25.11 | 24.90 | 24.90 | 24.90 | -0.32% | 1,205 |
| Feb 27, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.89% | 200 |
| Feb 26, 2026 | 24.80 | 24.96 | 24.76 | 24.76 | 24.76 | -0.04% | 3,581 |
| Feb 25, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.04% | 200 |
| Feb 24, 2026 | 24.80 | 24.80 | 24.78 | 24.78 | 24.78 | -0.28% | 634 |
| Feb 23, 2026 | 24.76 | 24.85 | 24.76 | 24.85 | 24.85 | - | 1,177 |
| Feb 20, 2026 | 24.90 | 24.90 | 24.76 | 24.85 | 24.85 | 0.20% | 2,122 |
| Feb 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.24% | 300 |
| Feb 18, 2026 | 24.70 | 24.74 | 24.70 | 24.74 | 24.74 | - | 1,170 |
| Feb 17, 2026 | 24.93 | 24.93 | 24.74 | 24.74 | 24.74 | -1.24% | 4,039 |
| Feb 13, 2026 | 24.98 | 25.06 | 24.98 | 25.05 | 24.71 | 0.32% | 3,608 |
| Feb 12, 2026 | 25.00 | 25.01 | 24.88 | 24.97 | 24.63 | -0.12% | 4,301 |
| Feb 11, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 24.66 | 0.16% | 10,141 |
| Feb 10, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.62 | 0.56% | 300 |
| Feb 6, 2026 | 24.99 | 25.00 | 24.82 | 24.82 | 24.48 | -0.52% | 2,100 |
| Feb 5, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.61 | -0.16% | 306 |
| Feb 4, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.65 | -0.04% | 200 |
| Feb 3, 2026 | 25.05 | 25.05 | 24.95 | 25.00 | 24.66 | 0.20% | 2,926 |
| Feb 2, 2026 | 24.92 | 24.95 | 24.90 | 24.95 | 24.61 | 0.40% | 700 |
| Jan 30, 2026 | 24.77 | 24.85 | 24.77 | 24.85 | 24.51 | - | 690 |
| Jan 29, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.51 | -1.43% | 115 |
| Jan 28, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.86 | 1.82% | 210 |
| Jan 27, 2026 | 24.69 | 25.00 | 24.69 | 24.76 | 24.42 | -0.76% | 600 |
| Jan 26, 2026 | 24.95 | 24.95 | 24.85 | 24.95 | 24.61 | -0.16% | 2,000 |
| Jan 23, 2026 | 25.10 | 25.10 | 24.99 | 24.99 | 24.65 | 0.52% | 921 |
| Jan 22, 2026 | 24.65 | 24.86 | 24.47 | 24.86 | 24.52 | 1.51% | 4,136 |
| Jan 21, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.15 | -0.08% | 110 |
| Jan 20, 2026 | 24.79 | 24.79 | 24.51 | 24.51 | 24.17 | -0.20% | 1,512 |