Enbridge Inc. (TSX:ENB.PR.H)
Canada
· Delayed Price · Currency is CAD · Preferred Stock21.12
+0.12 (0.57%)
At close: Jun 9, 2025
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 20.95 | 20.95 | 20.90 | 20.95 | 20.95 | - | 3,590 |
| Jun 16, 2025 | 20.88 | 20.95 | 20.88 | 20.95 | 20.95 | 0.34% | 3,895 |
| Jun 13, 2025 | 20.88 | 21.05 | 20.88 | 20.88 | 20.88 | -1.09% | 900 |
| Jun 12, 2025 | 20.92 | 21.11 | 20.92 | 21.11 | 21.11 | 0.76% | 3,400 |
| Jun 11, 2025 | 21.00 | 21.05 | 20.95 | 20.95 | 20.95 | -0.24% | 4,970 |
| Jun 10, 2025 | 21.14 | 21.15 | 21.00 | 21.00 | 21.00 | -0.57% | 2,700 |
| Jun 9, 2025 | 21.10 | 21.12 | 21.10 | 21.12 | 21.12 | 0.57% | 1,800 |
| Jun 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.24% | 900 |
| Jun 5, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.38% | 214 |
| Jun 4, 2025 | 21.00 | 21.13 | 21.00 | 21.13 | 21.13 | 0.62% | 1,140 |
| Jun 3, 2025 | 20.86 | 21.00 | 20.86 | 21.00 | 21.00 | 0.48% | 21,428 |
| Jun 2, 2025 | 20.82 | 20.91 | 20.82 | 20.90 | 20.90 | 0.29% | 12,300 |
| May 30, 2025 | 20.68 | 20.84 | 20.68 | 20.84 | 20.84 | 1.12% | 5,845 |
| May 29, 2025 | 20.58 | 20.68 | 20.58 | 20.61 | 20.61 | 0.19% | 2,900 |
| May 28, 2025 | 20.55 | 20.57 | 20.55 | 20.57 | 20.57 | - | 1,250 |
| May 27, 2025 | 20.55 | 20.57 | 20.49 | 20.57 | 20.57 | 0.19% | 32,041 |
| May 26, 2025 | 20.48 | 20.53 | 20.48 | 20.53 | 20.53 | 0.54% | 1,805 |
| May 23, 2025 | 20.07 | 20.42 | 20.07 | 20.42 | 20.42 | 1.64% | 5,890 |
| May 22, 2025 | 20.09 | 20.15 | 20.05 | 20.09 | 20.09 | -0.59% | 6,145 |
| May 21, 2025 | 20.32 | 20.32 | 20.21 | 20.21 | 20.21 | -0.54% | 5,000 |
| May 20, 2025 | 20.24 | 20.40 | 20.24 | 20.32 | 20.32 | -0.88% | 3,721 |
| May 16, 2025 | 20.51 | 20.51 | 20.50 | 20.50 | 20.50 | 1.38% | 692 |
| May 15, 2025 | 20.42 | 20.42 | 20.21 | 20.22 | 20.22 | -1.94% | 1,100 |
| May 14, 2025 | 20.60 | 20.62 | 20.60 | 20.62 | 20.24 | -0.10% | 400 |
| May 13, 2025 | 20.74 | 20.74 | 20.64 | 20.64 | 20.26 | 0.15% | 2,700 |
| May 12, 2025 | 20.43 | 20.61 | 20.42 | 20.61 | 20.23 | 1.53% | 2,770 |
| May 9, 2025 | 20.23 | 20.30 | 20.23 | 20.30 | 19.92 | 0.74% | 5,500 |
| May 8, 2025 | 20.05 | 20.24 | 20.05 | 20.15 | 19.78 | 0.25% | 5,050 |
| May 7, 2025 | 20.09 | 20.10 | 20.09 | 20.10 | 19.73 | 0.80% | 500 |
| May 6, 2025 | 19.90 | 19.96 | 19.90 | 19.94 | 19.57 | 0.45% | 5,202 |
| May 5, 2025 | 19.88 | 19.91 | 19.85 | 19.85 | 19.48 | 0.20% | 900 |
| May 2, 2025 | 19.83 | 19.85 | 19.80 | 19.81 | 19.44 | 0.46% | 5,523 |
| May 1, 2025 | 19.68 | 19.72 | 19.68 | 19.72 | 19.36 | 1.13% | 1,700 |
| Apr 30, 2025 | 19.46 | 19.50 | 19.46 | 19.50 | 19.14 | 0.52% | 931 |
| Apr 29, 2025 | 19.37 | 19.47 | 19.35 | 19.40 | 19.04 | 0.26% | 3,200 |
| Apr 28, 2025 | 19.30 | 19.45 | 19.30 | 19.35 | 18.99 | 0.26% | 2,899 |
| Apr 25, 2025 | 19.30 | 19.34 | 19.30 | 19.30 | 18.94 | 0.05% | 3,313 |
| Apr 24, 2025 | 19.30 | 19.39 | 19.29 | 19.29 | 18.93 | 0.21% | 7,210 |
| Apr 23, 2025 | 19.29 | 19.29 | 19.21 | 19.25 | 18.89 | 0.31% | 2,430 |
| Apr 22, 2025 | 19.29 | 19.29 | 19.16 | 19.19 | 18.83 | 0.37% | 1,042 |
| Apr 21, 2025 | 19.00 | 19.12 | 19.00 | 19.12 | 18.77 | 0.16% | 200 |
| Apr 17, 2025 | 19.09 | 19.20 | 19.09 | 19.09 | 18.74 | 0.74% | 21,295 |
| Apr 16, 2025 | 19.25 | 19.25 | 18.95 | 18.95 | 18.60 | -1.61% | 5,350 |
| Apr 15, 2025 | 19.20 | 19.34 | 19.20 | 19.26 | 18.90 | 0.21% | 13,445 |
| Apr 14, 2025 | 19.09 | 19.32 | 19.09 | 19.22 | 18.86 | 1.32% | 1,807 |
| Apr 11, 2025 | 18.71 | 19.17 | 18.70 | 18.97 | 18.62 | 1.61% | 9,126 |
| Apr 10, 2025 | 19.33 | 19.33 | 18.65 | 18.67 | 18.32 | -1.27% | 3,304 |
| Apr 9, 2025 | 18.81 | 19.26 | 18.50 | 18.91 | 18.56 | -0.58% | 10,830 |
| Apr 8, 2025 | 19.15 | 19.41 | 19.02 | 19.02 | 18.67 | -0.16% | 12,412 |
| Apr 7, 2025 | 19.75 | 19.85 | 18.97 | 19.05 | 18.70 | -3.50% | 17,266 |