Skip to main content
logo
Enbridge Inc. (TSX:ENB.PR.H)
Canada flag Canada · Delayed Price · Currency is CAD · Preferred Stock
23.20
+0.13 (0.56%)
At close: Mar 31, 2026

TSX:ENB.PR.H Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202623.0023.2022.9923.2023.200.56%4,353
Mar 30, 202623.0023.0922.9823.0723.070.30%3,400
Mar 27, 202623.1023.1023.0023.0023.00-0.13%2,316
Mar 26, 202622.8923.2922.8923.0323.03-0.99%5,352
Mar 25, 202623.2023.3023.2023.2623.260.26%3,400
Mar 24, 202623.2423.2523.2023.2023.20-0.81%2,560
Mar 23, 202623.2523.3923.2523.3923.390.21%2,012
Mar 20, 202623.4123.4123.2723.3423.34-0.43%16,018
Mar 19, 202623.4023.4823.4023.4423.44-0.09%2,500
Mar 18, 202623.4223.4623.4123.4623.460.04%24,500
Mar 17, 202623.5623.5623.4223.4523.450.21%7,300
Mar 16, 202623.4023.4623.4023.4023.40-0.30%4,651
Mar 13, 202623.3923.4723.3623.4723.47-3,300
Mar 12, 202623.5123.5123.4123.4723.47-6,900
Mar 11, 202623.5223.5223.4723.4723.47-0.13%7,500
Mar 10, 202623.4823.5023.4523.5023.500.04%7,600
Mar 9, 202623.6723.6723.3423.4923.49-0.80%9,617
Mar 6, 202623.6023.6823.5423.6823.680.34%5,480
Mar 5, 202623.4023.6023.3823.6023.600.60%9,200
Mar 4, 202623.3923.4623.3523.4623.460.17%3,900
Mar 3, 202623.3923.4623.3323.4223.42-0.13%1,979
Mar 2, 202623.0023.4523.0023.4523.450.47%2,961
Feb 27, 202623.2523.3723.2523.3423.340.21%10,687
Feb 26, 202623.2623.3323.2123.2923.290.13%11,100
Feb 25, 202623.3123.3323.2623.2623.26-0.21%2,017
Feb 24, 202623.2523.3223.2323.3123.310.82%7,166
Feb 23, 202623.1723.3723.0923.1223.12-0.13%6,700
Feb 20, 202622.9923.1522.9923.1523.150.30%32,398
Feb 19, 202623.1023.1423.0623.0823.080.17%42,300
Feb 18, 202622.9723.0622.9723.0423.04-0.09%2,131
Feb 17, 202623.0023.0923.0023.0623.06-1.37%2,980
Feb 13, 202623.2223.3823.2223.3823.000.69%5,649
Feb 12, 202623.1823.2223.1723.2222.840.13%1,670
Feb 11, 202623.1623.1923.0623.1922.810.17%3,300
Feb 10, 202623.1623.1623.0523.1522.770.39%4,232
Feb 9, 202623.0123.1323.0023.0622.68-0.26%2,600
Feb 6, 202623.0523.1723.0523.1222.74-14,532
Feb 5, 202623.0923.1222.9723.1222.740.52%7,976
Feb 4, 202622.9023.0522.9023.0022.62-0.22%12,002
Feb 3, 202622.9323.1822.9323.0522.67-0.56%3,900
Feb 2, 202622.9723.1922.9723.1822.801.00%8,834
Jan 30, 202622.8622.9522.8422.9522.580.39%5,744
Jan 29, 202622.9522.9822.8622.8622.49-0.39%4,594
Jan 28, 202622.8622.9722.8622.9522.580.44%2,300
Jan 27, 202622.9722.9722.8422.8522.48-0.35%2,370
Jan 26, 202622.8422.9322.8422.9322.560.09%3,000
Jan 23, 202622.9322.9322.8022.9122.54-0.09%3,596
Jan 22, 202622.9622.9722.9222.9322.560.88%2,049
Jan 21, 202622.9922.9922.7322.7322.36-1.09%4,679
Jan 20, 202622.9723.0022.9722.9822.600.52%1,134