Skip to main content
logo
Enbridge Inc. (TSX:ENB.PRT)
Canada flag Canada · Delayed Price · Currency is CAD · Preferred Stock
23.45
-0.05 (-0.21%)
At close: Apr 2, 2026

TSX:ENB.PRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202623.2723.5723.2723.4523.45-0.21%5,985
Apr 1, 202623.7023.7023.5023.5023.50-0.42%4,753
Mar 31, 202623.4023.6023.4023.6023.601.07%4,408
Mar 30, 202623.3023.4023.2923.3523.35-0.17%4,200
Mar 27, 202623.5023.5523.3223.3923.39-0.47%3,467
Mar 26, 202623.6923.6923.5023.5023.50-0.72%3,229
Mar 25, 202623.6423.6723.6223.6723.670.08%7,085
Mar 24, 202623.6023.6523.6023.6523.65-0.21%3,799
Mar 23, 202623.5723.7123.5723.7023.70-0.04%2,840
Mar 20, 202623.8023.8023.7123.7123.71-0.67%33,526
Mar 19, 202623.7723.8723.7723.8723.870.42%3,400
Mar 18, 202623.9723.9723.7623.7723.77-7,600
Mar 17, 202623.7523.7723.7523.7723.770.17%1,700
Mar 16, 202623.8023.8123.7323.7323.73-0.29%8,551
Mar 13, 202623.8223.8223.8023.8023.80-0.38%31,300
Mar 12, 202623.9323.9523.8923.8923.89-0.13%1,005
Mar 11, 202623.9523.9523.9023.9223.92-0.13%2,972
Mar 10, 202623.9023.9523.9023.9523.950.21%8,981
Mar 9, 202623.8823.9023.8123.9023.90-1,420
Mar 6, 202623.8923.9023.8923.9023.90-0.17%4,403
Mar 5, 202623.8523.9423.8023.9423.940.38%6,750
Mar 4, 202623.8323.9023.8223.8523.85-0.21%4,785
Mar 3, 202623.8023.9023.7523.9023.90-2,259
Mar 2, 202623.9723.9723.8823.9023.900.08%3,276
Feb 27, 202623.6023.8823.6023.8823.880.67%12,654
Feb 26, 202623.7423.7423.6323.7223.72-12,907
Feb 25, 202623.6723.7223.6123.7223.720.72%10,328
Feb 24, 202623.5323.6323.5023.5523.55-27,807
Feb 23, 202623.5623.5723.5523.5523.55-0.04%10,635
Feb 20, 202623.5723.5723.5123.5623.560.04%31,198
Feb 19, 202623.5023.5623.5023.5523.550.21%3,100
Feb 18, 202623.4523.5023.4323.5023.500.30%12,386
Feb 17, 202623.5423.5423.3623.4323.43-1.26%11,733
Feb 13, 202623.6523.7323.6523.7323.340.34%7,200
Feb 12, 202623.6823.7023.6523.6523.260.30%4,615
Feb 11, 202623.6723.6723.5523.5823.19-0.21%14,600
Feb 10, 202623.6023.6323.5423.6323.240.34%11,400
Feb 9, 202623.6523.6623.5523.5523.160.13%13,910
Feb 6, 202623.5523.5823.5223.5223.130.09%5,100
Feb 5, 202623.6023.6023.5023.5023.11-0.09%30,450
Feb 4, 202623.5023.5623.4923.5223.130.04%7,100
Feb 3, 202623.6523.6523.5023.5123.12-0.34%8,217
Feb 2, 202623.5123.5923.4523.5923.200.38%5,900
Jan 30, 202623.3123.5023.3123.5023.110.77%3,408
Jan 29, 202623.4523.4523.2923.3222.93-0.77%14,151
Jan 28, 202623.4023.5023.4023.5023.110.64%4,188
Jan 27, 202623.4923.4923.3523.3522.96-0.34%3,658
Jan 26, 202623.4323.4523.4023.4323.04-0.21%3,997
Jan 23, 202623.4123.5023.3723.4823.090.60%3,851
Jan 22, 202623.3023.5423.2623.3422.950.34%20,803