Skip to main content
logo
Enbridge Inc. (TSX:ENB.PR.H)
Canada flag Canada · Delayed Price · Currency is CAD · Preferred Stock
24.39
+0.04 (0.16%)
At close: May 8, 2026

TSX:ENB.PR.H Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202624.4024.4024.2524.3924.390.16%3,200
May 7, 202624.3524.4124.3224.3524.350.62%2,445
May 6, 202624.2324.4524.2024.2024.20-0.21%16,000
May 5, 202624.2524.2524.0024.2524.25-18,528
May 4, 202624.1024.3024.1024.2524.251.04%7,680
May 1, 202624.0024.2024.0024.0024.000.38%10,800
Apr 30, 202623.8823.9823.8723.9123.910.17%9,052
Apr 29, 202623.8723.8723.7223.8723.870.55%3,500
Apr 28, 202623.8923.8923.7223.7423.740.38%32,150
Apr 27, 202623.7923.7923.6523.6523.65-0.42%7,900
Apr 24, 202623.7523.7523.6023.7523.750.21%9,443
Apr 23, 202623.7523.8023.6523.7023.700.13%2,921
Apr 22, 202623.7323.7323.5823.6723.670.64%3,728
Apr 21, 202623.5023.5223.4123.5223.520.38%5,096
Apr 20, 202623.6623.6623.4323.4323.43-0.51%2,286
Apr 17, 202623.6523.6823.5023.5523.55-0.42%17,099
Apr 16, 202623.5123.6523.5123.6523.650.60%6,175
Apr 15, 202623.5023.5523.5023.5123.510.04%1,839
Apr 14, 202623.5223.5623.5023.5023.50-0.84%5,806
Apr 13, 202623.4323.7023.4223.7023.701.07%1,914
Apr 10, 202623.3523.7023.3523.4523.450.56%6,389
Apr 9, 202623.4023.4623.3223.3223.32-0.17%6,064
Apr 8, 202623.4623.4623.3623.3623.360.47%1,500
Apr 7, 202623.2623.4323.2223.2523.250.22%16,852
Apr 6, 202623.2723.2723.1923.2023.20-0.13%1,700
Apr 2, 202623.2823.2823.1423.2323.230.35%1,406
Apr 1, 202623.1823.2023.1523.1523.15-0.22%4,900
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