Skip to main content
logo
Enbridge Inc. (TSX:ENB.PR.H)
Canada flag Canada · Delayed Price · Currency is CAD · Preferred Stock
24.31
-0.05 (-0.21%)
At close: Jun 1, 2026

TSX:ENB.PR.H Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202624.3624.3624.2724.3124.31-0.21%2,484
May 29, 202624.3524.3724.3524.3624.36-0.20%1,955
May 28, 202624.3624.4124.2424.4124.410.54%8,948
May 27, 202624.1824.3524.1524.2824.28-0.04%9,050
May 26, 202623.9924.2923.9924.2924.291.21%18,171
May 25, 202624.1224.1223.9524.0024.00-0.50%13,929
May 22, 202624.0224.3024.0124.1224.120.75%10,200
May 21, 202623.9223.9523.9223.9423.940.13%7,544
May 20, 202623.9824.0223.8923.9123.91-0.25%7,967
May 19, 202623.9124.0023.9123.9723.97-0.13%2,548
May 15, 202624.2324.2323.8524.0024.00-1.80%752
May 14, 202624.4024.4524.3624.4424.440.37%6,530
May 13, 202624.5024.5024.3224.3524.35-0.67%3,672
May 12, 202624.4524.5624.4524.5224.52-0.35%5,400
May 11, 202624.3924.6224.3924.6024.600.86%17,087
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