Enbridge Inc. (TSX:ENB.PR.A)
Canada · Delayed Price · Currency is CAD · Preferred Stock24.75
-0.21 (-0.84%)
At close: May 15, 2026
TSX:ENB.PR.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | - | -0.84% | 8,194 |
| May 14, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | - | - | - |
| May 13, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | - | -0.08% | 640 |
| May 12, 2026 | 25.04 | 25.04 | 24.97 | 24.98 | - | 0.08% | 1,482 |
| May 11, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | - | 0.77% | 1,590 |
| May 8, 2026 | 24.84 | 24.84 | 24.77 | 24.77 | - | -0.32% | 499 |
| May 7, 2026 | 24.90 | 24.90 | 24.85 | 24.85 | - | 0.40% | 1,700 |
| May 6, 2026 | 24.90 | 24.90 | 24.75 | 24.75 | - | -0.40% | 2,604 |
| May 5, 2026 | 24.84 | 24.85 | 24.84 | 24.85 | - | 0.16% | 670 |
| May 4, 2026 | 24.83 | 24.89 | 24.81 | 24.81 | - | -0.36% | 3,300 |
| May 1, 2026 | 24.89 | 24.90 | 24.89 | 24.90 | - | 0.40% | 2,180 |
| Apr 30, 2026 | 24.80 | 24.80 | 24.75 | 24.80 | - | 0.20% | 3,200 |
| Apr 29, 2026 | 24.80 | 24.80 | 24.75 | 24.75 | - | 0.20% | 1,700 |
| Apr 28, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | - | -0.08% | 200 |
| Apr 27, 2026 | 24.85 | 24.85 | 24.72 | 24.72 | - | -0.08% | 2,302 |
| Apr 24, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | - | - | - |
| Apr 23, 2026 | 24.73 | 24.74 | 24.73 | 24.74 | - | - | 1,580 |
| Apr 22, 2026 | 24.81 | 24.81 | 24.74 | 24.74 | - | -0.08% | 900 |
| Apr 21, 2026 | 24.77 | 24.77 | 24.76 | 24.76 | - | 0.24% | 300 |
| Apr 20, 2026 | 24.82 | 24.82 | 24.70 | 24.70 | - | -0.56% | 3,850 |
| Apr 17, 2026 | 24.95 | 24.98 | 24.84 | 24.84 | - | -0.12% | 1,500 |
| Apr 16, 2026 | 24.89 | 24.90 | 24.85 | 24.87 | - | -0.12% | 2,512 |
| Apr 15, 2026 | 24.70 | 24.90 | 24.70 | 24.90 | - | 0.61% | 4,800 |
| Apr 14, 2026 | 24.36 | 24.95 | 24.36 | 24.75 | - | 0.20% | 5,793 |
| Apr 13, 2026 | 24.39 | 24.70 | 24.39 | 24.70 | - | -0.20% | 3,500 |
| Apr 10, 2026 | 24.65 | 24.75 | 24.65 | 24.75 | - | 1.23% | 1,759 |
| Apr 9, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | - | 0.20% | 1,600 |
| Apr 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | - | 0.04% | 1,103 |
| Apr 7, 2026 | 24.39 | 24.40 | 24.30 | 24.39 | - | 0.37% | 600 |
| Apr 6, 2026 | 24.39 | 24.39 | 24.30 | 24.30 | - | -0.41% | 700 |
| Apr 2, 2026 | 24.44 | 24.44 | 24.40 | 24.40 | - | -0.20% | 900 |
| Apr 1, 2026 | 24.46 | 24.46 | 24.45 | 24.45 | - | 0.41% | 800 |
| Mar 31, 2026 | 24.44 | 24.44 | 24.32 | 24.35 | - | -0.20% | 600 |
| Mar 30, 2026 | 24.48 | 24.48 | 24.40 | 24.40 | - | -0.41% | 650 |
| Mar 27, 2026 | 24.26 | 24.51 | 24.25 | 24.50 | - | 0.62% | 5,452 |
| Mar 26, 2026 | 24.36 | 24.40 | 24.35 | 24.35 | - | -0.04% | 3,451 |
| Mar 25, 2026 | 24.50 | 24.55 | 24.35 | 24.36 | - | -0.57% | 5,900 |
| Mar 24, 2026 | 24.51 | 24.51 | 24.50 | 24.50 | - | - | 1,800 |
| Mar 23, 2026 | 24.55 | 24.55 | 24.50 | 24.50 | - | -0.20% | 3,500 |
| Mar 20, 2026 | 24.68 | 24.69 | 24.55 | 24.55 | - | -0.65% | 7,920 |
| Mar 19, 2026 | 24.80 | 24.80 | 24.71 | 24.71 | - | -0.76% | 1,500 |
| Mar 18, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | - | 0.40% | 200 |
| Mar 17, 2026 | 24.81 | 24.85 | 24.80 | 24.80 | - | - | 1,426 |
| Mar 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 1,441 |
| Mar 13, 2026 | 24.82 | 24.82 | 24.80 | 24.80 | - | -0.08% | 1,700 |
| Mar 12, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | - | -0.48% | 100 |
| Mar 11, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | - | - | - |
| Mar 10, 2026 | 24.96 | 24.96 | 24.85 | 24.94 | - | 0.08% | 1,100 |
| Mar 9, 2026 | 24.81 | 24.92 | 24.80 | 24.92 | - | 0.16% | 1,030 |
| Mar 6, 2026 | 24.94 | 24.94 | 24.88 | 24.88 | - | -0.08% | 2,100 |