Enbridge Inc. (TSX:ENB.PRA)
Canada · Delayed Price · Currency is CAD · Preferred Stock24.40
-0.10 (-0.41%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.41% | 1,000 |
| Jul 31, 2025 | 24.25 | 24.50 | 24.25 | 24.50 | 24.50 | 1.24% | 4,945 |
| Jul 30, 2025 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 0.46% | 2,400 |
| Jul 29, 2025 | 23.90 | 24.09 | 23.90 | 24.09 | 24.09 | 1.30% | 4,500 |
| Jul 28, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.92% | 600 |
| Jul 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 500 |
| Jul 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 100 |
| Jul 22, 2025 | 24.00 | 24.17 | 24.00 | 24.10 | 24.10 | 0.84% | 2,700 |
| Jul 21, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 1,200 |
| Jul 18, 2025 | 23.89 | 23.90 | 23.89 | 23.90 | 23.90 | 0.13% | 11,784 |
| Jul 17, 2025 | 23.90 | 23.90 | 23.86 | 23.87 | 23.87 | 0.21% | 600 |
| Jul 16, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.46% | 100 |
| Jul 15, 2025 | 23.70 | 23.80 | 23.70 | 23.71 | 23.71 | 0.59% | 3,905 |
| Jul 14, 2025 | 23.60 | 23.60 | 23.57 | 23.57 | 23.57 | -0.17% | 2,000 |
| Jul 11, 2025 | 23.60 | 23.65 | 23.60 | 23.61 | 23.61 | -0.38% | 2,200 |
| Jul 10, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.55% | 500 |
| Jul 9, 2025 | 23.84 | 23.85 | 23.60 | 23.83 | 23.83 | 0.13% | 2,501 |
| Jul 8, 2025 | 23.90 | 23.90 | 23.61 | 23.80 | 23.80 | -0.42% | 1,930 |
| Jul 7, 2025 | 23.77 | 23.90 | 23.77 | 23.90 | 23.90 | 0.84% | 1,700 |
| Jul 4, 2025 | 23.72 | 23.75 | 23.70 | 23.70 | 23.70 | -0.21% | 1,600 |
| Jul 3, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.34% | 125 |
| Jul 2, 2025 | 23.75 | 23.83 | 23.71 | 23.83 | 23.83 | 0.76% | 4,000 |
| Jun 30, 2025 | 23.64 | 23.70 | 23.64 | 23.65 | 23.65 | -0.50% | 2,100 |
| Jun 27, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.11% | 600 |
| Jun 26, 2025 | 23.52 | 23.52 | 23.51 | 23.51 | 23.51 | -0.04% | 300 |
| Jun 25, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.17% | 1,020 |
| Jun 24, 2025 | 23.47 | 23.48 | 23.47 | 23.48 | 23.48 | 0.30% | 600 |
| Jun 23, 2025 | 23.46 | 23.46 | 23.40 | 23.41 | 23.41 | 0.39% | 1,000 |
| Jun 20, 2025 | 23.31 | 23.32 | 23.30 | 23.32 | 23.32 | 0.09% | 5,845 |
| Jun 19, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 300 |
| Jun 18, 2025 | 23.30 | 23.30 | 23.29 | 23.30 | 23.30 | 0.17% | 2,200 |
| Jun 17, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.60% | 145 |
| Jun 16, 2025 | 23.31 | 23.40 | 23.31 | 23.40 | 23.40 | -0.34% | 2,565 |
| Jun 13, 2025 | 23.48 | 23.48 | 23.47 | 23.48 | 23.48 | 0.77% | 1,300 |
| Jun 10, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.21% | 500 |
| Jun 9, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.39% | 1,500 |
| Jun 6, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.60% | 150 |
| Jun 5, 2025 | 23.40 | 23.46 | 23.25 | 23.40 | 23.40 | 0.43% | 2,600 |
| Jun 4, 2025 | 23.30 | 23.40 | 23.30 | 23.30 | 23.30 | 0.04% | 2,960 |
| Jun 3, 2025 | 23.16 | 23.29 | 23.01 | 23.29 | 23.29 | - | 3,180 |
| Jun 2, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.17% | 200 |
| May 30, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.43% | 2,085 |
| May 29, 2025 | 23.21 | 23.21 | 23.15 | 23.15 | 23.15 | -0.22% | 800 |
| May 28, 2025 | 23.52 | 23.52 | 23.20 | 23.20 | 23.20 | -0.47% | 2,680 |
| May 27, 2025 | 23.20 | 23.31 | 23.20 | 23.31 | 23.31 | 0.69% | 3,200 |
| May 26, 2025 | 22.90 | 23.15 | 22.90 | 23.15 | 23.15 | 0.22% | 1,950 |
| May 23, 2025 | 23.00 | 23.20 | 23.00 | 23.10 | 23.10 | 0.43% | 1,800 |
| May 22, 2025 | 23.42 | 23.42 | 23.00 | 23.00 | 23.00 | -1.16% | 2,200 |
| May 21, 2025 | 23.42 | 23.42 | 23.27 | 23.27 | 23.27 | -0.94% | 5,510 |
| May 20, 2025 | 23.42 | 23.49 | 23.35 | 23.49 | 23.49 | -0.09% | 4,450 |