Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Enbridge Inc. (ENB-PY) Price History

Daily open, high, low, close and volume for Enbridge Inc. (ENB-PY) from 2025-10-09 to 2026-10-08, newest first.

‹ ENB-PY price and chart
DateOpenHighLowCloseVolume
2026-10-08CAD 22.77CAD 23.00CAD 22.77CAD 22.916,090
2026-10-07CAD 22.81CAD 22.98CAD 22.81CAD 22.983,910
2026-10-06CAD 22.70CAD 22.70CAD 22.70CAD 22.701,400
2026-10-05CAD 22.76CAD 22.80CAD 22.67CAD 22.757,600
2026-10-02CAD 22.83CAD 22.85CAD 22.83CAD 22.851,500
2026-10-01CAD 22.80CAD 22.88CAD 22.75CAD 22.8413,600
2026-09-30CAD 22.93CAD 22.93CAD 22.74CAD 22.8713,572
2026-09-29CAD 23.10CAD 23.10CAD 23.01CAD 23.01340
2026-09-28CAD 23.21CAD 23.21CAD 23.04CAD 23.1712,955
2026-09-25CAD 23.21CAD 23.21CAD 23.21CAD 23.21200
2026-09-24CAD 23.25CAD 23.30CAD 23.21CAD 23.213,590
2026-09-23CAD 23.15CAD 23.27CAD 23.00CAD 23.255,675
2026-09-22CAD 23.25CAD 23.25CAD 23.16CAD 23.163,250
2026-09-21CAD 23.20CAD 23.28CAD 23.20CAD 23.216,009
2026-09-18CAD 23.25CAD 23.25CAD 23.20CAD 23.201,200
2026-09-17CAD 23.15CAD 23.21CAD 23.10CAD 23.2111,371
2026-09-16CAD 23.47CAD 23.47CAD 23.10CAD 23.107,800
2026-09-15CAD 23.40CAD 23.45CAD 23.35CAD 23.355,610
2026-09-14CAD 23.55CAD 23.55CAD 23.43CAD 23.431,000
2026-09-11CAD 23.54CAD 23.56CAD 23.54CAD 23.551,600
2026-09-10CAD 23.60CAD 23.60CAD 23.60CAD 23.604,400
2026-09-09CAD 23.63CAD 23.63CAD 23.60CAD 23.6118,920
2026-09-08CAD 23.62CAD 23.75CAD 23.62CAD 23.751,394
2026-09-04CAD 23.83CAD 23.83CAD 23.74CAD 23.74200
2026-09-03CAD 23.72CAD 23.75CAD 23.70CAD 23.754,446
2026-09-02CAD 23.69CAD 23.79CAD 23.68CAD 23.755,096
2026-09-01CAD 23.61CAD 23.61CAD 23.61CAD 23.61713
2026-08-31CAD 23.42CAD 23.57CAD 23.42CAD 23.553,408
2026-08-28CAD 23.49CAD 23.55CAD 23.49CAD 23.504,810
2026-08-27CAD 23.56CAD 23.56CAD 23.48CAD 23.496,900
2026-08-26CAD 23.49CAD 23.50CAD 23.41CAD 23.4131,790
2026-08-25CAD 23.50CAD 23.50CAD 23.50CAD 23.500
2026-08-24CAD 23.42CAD 23.54CAD 23.42CAD 23.5026,875
2026-08-21CAD 23.50CAD 23.54CAD 23.40CAD 23.4010,700
2026-08-20CAD 23.52CAD 23.53CAD 23.50CAD 23.513,150
2026-08-19CAD 23.60CAD 23.65CAD 23.60CAD 23.656,676
2026-08-18CAD 23.75CAD 23.75CAD 23.75CAD 23.75201
2026-08-17CAD 23.76CAD 23.83CAD 23.71CAD 23.718,639
2026-08-14CAD 23.56CAD 23.73CAD 23.56CAD 23.705,275
2026-08-13CAD 23.75CAD 23.85CAD 23.75CAD 23.855,790
2026-08-12CAD 23.72CAD 23.77CAD 23.72CAD 23.752,000
2026-08-11CAD 23.60CAD 23.60CAD 23.60CAD 23.60100
2026-08-10CAD 23.84CAD 23.84CAD 23.65CAD 23.6851,099
2026-08-07CAD 23.60CAD 23.60CAD 23.53CAD 23.6010,361
2026-08-06CAD 23.58CAD 23.60CAD 23.57CAD 23.57800
2026-08-05CAD 23.67CAD 23.67CAD 23.60CAD 23.602,205
2026-08-04CAD 23.84CAD 23.84CAD 23.63CAD 23.631,198
2026-07-31CAD 23.72CAD 23.85CAD 23.66CAD 23.8534,858
2026-07-30CAD 23.60CAD 23.66CAD 23.60CAD 23.662,500
2026-07-29CAD 23.55CAD 23.60CAD 23.49CAD 23.604,673
2026-07-28CAD 23.58CAD 23.60CAD 23.52CAD 23.522,091
2026-07-27CAD 23.51CAD 23.68CAD 23.51CAD 23.593,525
2026-07-24CAD 23.51CAD 23.64CAD 23.51CAD 23.551,200
2026-07-23CAD 23.65CAD 23.65CAD 23.60CAD 23.603,436
2026-07-22CAD 23.70CAD 23.70CAD 23.70CAD 23.701,052
2026-07-21CAD 23.65CAD 23.68CAD 23.50CAD 23.5025,100
2026-07-20CAD 23.68CAD 23.75CAD 23.64CAD 23.6849,800
2026-07-17CAD 23.65CAD 23.69CAD 23.55CAD 23.6614,879
2026-07-16CAD 23.90CAD 23.90CAD 23.61CAD 23.61123,300
2026-07-15CAD 23.55CAD 23.68CAD 23.55CAD 23.683,850
2026-07-14CAD 23.45CAD 23.47CAD 23.45CAD 23.461,922
2026-07-13CAD 23.36CAD 23.44CAD 23.36CAD 23.441,400
2026-07-10CAD 23.32CAD 23.36CAD 23.32CAD 23.36800
2026-07-09CAD 23.21CAD 23.21CAD 23.12CAD 23.121,900
2026-07-08CAD 23.10CAD 23.20CAD 23.10CAD 23.111,450
2026-07-07CAD 23.20CAD 23.20CAD 23.00CAD 23.001,314
2026-07-06CAD 23.12CAD 23.15CAD 22.92CAD 22.9212,515
2026-07-03CAD 22.91CAD 23.00CAD 22.91CAD 23.0030,300
2026-07-02CAD 22.78CAD 23.00CAD 22.78CAD 23.006,200
2026-06-30CAD 22.78CAD 22.78CAD 22.73CAD 22.733,090
2026-06-29CAD 22.60CAD 22.73CAD 22.60CAD 22.732,900
2026-06-26CAD 22.50CAD 22.62CAD 22.50CAD 22.6214,400
2026-06-25CAD 22.58CAD 22.58CAD 22.51CAD 22.511,571
2026-06-24CAD 22.60CAD 22.60CAD 22.50CAD 22.50400
2026-06-23CAD 22.61CAD 22.63CAD 22.61CAD 22.63900
2026-06-22CAD 22.55CAD 22.60CAD 22.55CAD 22.605,900
2026-06-19CAD 22.63CAD 22.65CAD 22.56CAD 22.6329,300
2026-06-18CAD 22.85CAD 22.85CAD 22.59CAD 22.594,175
2026-06-17CAD 22.64CAD 22.75CAD 22.64CAD 22.752,900
2026-06-16CAD 22.73CAD 22.74CAD 22.72CAD 22.74700
2026-06-15CAD 22.68CAD 22.68CAD 22.50CAD 22.501,824
2026-06-12CAD 22.55CAD 22.55CAD 22.55CAD 22.550
2026-06-11CAD 22.55CAD 22.55CAD 22.55CAD 22.550
2026-06-10CAD 22.70CAD 22.70CAD 22.55CAD 22.552,901
2026-06-09CAD 22.70CAD 22.70CAD 22.62CAD 22.624,205
2026-06-08CAD 22.81CAD 22.86CAD 22.73CAD 22.733,416
2026-06-05CAD 22.81CAD 22.81CAD 22.72CAD 22.771,800
2026-06-04CAD 22.89CAD 22.89CAD 22.78CAD 22.784,800
2026-06-03CAD 22.83CAD 22.83CAD 22.82CAD 22.82800
2026-06-02CAD 23.40CAD 23.40CAD 22.91CAD 22.9125,538
2026-06-01CAD 22.90CAD 22.95CAD 22.81CAD 22.9523,200
2026-05-29CAD 23.00CAD 23.06CAD 23.00CAD 23.061,920
2026-05-28CAD 22.79CAD 23.00CAD 22.79CAD 23.004,658
2026-05-27CAD 22.90CAD 23.00CAD 22.80CAD 22.897,857
2026-05-26CAD 22.76CAD 22.82CAD 22.76CAD 22.80900
2026-05-25CAD 22.90CAD 22.90CAD 22.90CAD 22.901,350
2026-05-22CAD 22.80CAD 22.85CAD 22.80CAD 22.841,101
2026-05-21CAD 22.83CAD 22.85CAD 22.83CAD 22.833,269
2026-05-20CAD 22.80CAD 22.85CAD 22.80CAD 22.85600
2026-05-19CAD 22.98CAD 22.98CAD 22.89CAD 22.9229,728
2026-05-15CAD 23.43CAD 23.45CAD 22.98CAD 22.987,150
2026-05-14CAD 23.25CAD 23.30CAD 23.23CAD 23.303,200
2026-05-13CAD 23.00CAD 23.30CAD 23.00CAD 23.302,205
2026-05-12CAD 23.28CAD 23.30CAD 23.23CAD 23.305,283
2026-05-11CAD 23.11CAD 23.39CAD 23.11CAD 23.394,007
2026-05-08CAD 23.05CAD 23.11CAD 23.05CAD 23.11900
2026-05-07CAD 22.90CAD 23.06CAD 22.90CAD 22.922,022
2026-05-06CAD 22.81CAD 22.90CAD 22.81CAD 22.903,125
2026-05-05CAD 22.79CAD 22.91CAD 22.79CAD 22.889,248
2026-05-04CAD 22.80CAD 22.82CAD 22.75CAD 22.758,900
2026-05-01CAD 22.55CAD 22.71CAD 22.55CAD 22.684,100
2026-04-30CAD 22.45CAD 22.45CAD 22.45CAD 22.45934
2026-04-29CAD 22.39CAD 22.45CAD 22.37CAD 22.372,500
2026-04-28CAD 22.55CAD 22.55CAD 22.43CAD 22.431,400
2026-04-27CAD 22.41CAD 22.51CAD 22.33CAD 22.4017,130
2026-04-24CAD 22.30CAD 22.36CAD 22.30CAD 22.354,691
2026-04-23CAD 22.07CAD 22.28CAD 22.07CAD 22.2844,626
2026-04-22CAD 22.07CAD 22.07CAD 21.96CAD 22.0514,517
2026-04-21CAD 21.79CAD 22.18CAD 21.79CAD 22.186,150
2026-04-20CAD 21.86CAD 21.93CAD 21.77CAD 21.8010,625
2026-04-17CAD 21.90CAD 21.99CAD 21.86CAD 21.8620,016
2026-04-16CAD 21.89CAD 21.89CAD 21.75CAD 21.7540,280
2026-04-15CAD 21.68CAD 21.87CAD 21.68CAD 21.8712,266
2026-04-14CAD 21.65CAD 21.81CAD 21.65CAD 21.7562,289
2026-04-13CAD 21.76CAD 21.76CAD 21.68CAD 21.7018,400
2026-04-10CAD 21.71CAD 21.71CAD 21.68CAD 21.686,600
2026-04-09CAD 21.78CAD 21.78CAD 21.67CAD 21.682,856
2026-04-08CAD 21.70CAD 21.75CAD 21.67CAD 21.6713,700
2026-04-07CAD 21.60CAD 21.61CAD 21.51CAD 21.5614,060
2026-04-06CAD 21.63CAD 21.70CAD 21.60CAD 21.707,134
2026-04-02CAD 21.67CAD 21.67CAD 21.60CAD 21.609,425
2026-04-01CAD 21.66CAD 21.66CAD 21.65CAD 21.65700
2026-03-31CAD 21.41CAD 21.60CAD 21.41CAD 21.5911,839
2026-03-30CAD 21.59CAD 21.59CAD 21.15CAD 21.4113,508
2026-03-27CAD 21.65CAD 21.65CAD 21.45CAD 21.455,546
2026-03-26CAD 21.64CAD 21.65CAD 21.50CAD 21.579,549
2026-03-25CAD 21.70CAD 21.70CAD 21.70CAD 21.70800
2026-03-24CAD 21.65CAD 21.69CAD 21.65CAD 21.693,536
2026-03-23CAD 21.90CAD 21.90CAD 21.67CAD 21.6720,472
2026-03-20CAD 21.83CAD 21.83CAD 21.75CAD 21.754,409
2026-03-19CAD 21.90CAD 21.90CAD 21.85CAD 21.856,400
2026-03-18CAD 21.91CAD 21.96CAD 21.90CAD 21.934,516
2026-03-17CAD 21.86CAD 21.95CAD 21.86CAD 21.933,600
2026-03-16CAD 21.87CAD 21.88CAD 21.85CAD 21.884,301
2026-03-13CAD 21.86CAD 21.95CAD 21.84CAD 21.903,800
2026-03-12CAD 21.80CAD 21.90CAD 21.80CAD 21.907,008
2026-03-11CAD 21.96CAD 22.00CAD 21.92CAD 21.9210,230
2026-03-10CAD 21.88CAD 22.01CAD 21.88CAD 22.013,800
2026-03-09CAD 21.99CAD 21.99CAD 21.85CAD 21.959,600
2026-03-06CAD 21.95CAD 22.02CAD 21.92CAD 22.029,200
2026-03-05CAD 21.95CAD 22.01CAD 21.93CAD 22.009,825
2026-03-04CAD 22.03CAD 22.03CAD 21.94CAD 21.944,748
2026-03-03CAD 21.96CAD 22.03CAD 21.89CAD 22.032,649
2026-03-02CAD 22.04CAD 22.10CAD 21.80CAD 21.978,894
2026-02-27CAD 21.87CAD 22.07CAD 21.87CAD 22.0712,830
2026-02-26CAD 21.78CAD 21.79CAD 21.77CAD 21.774,119
2026-02-25CAD 21.57CAD 21.76CAD 21.53CAD 21.764,900
2026-02-24CAD 21.75CAD 21.80CAD 21.71CAD 21.738,600
2026-02-23CAD 21.72CAD 21.76CAD 21.65CAD 21.698,100
2026-02-20CAD 21.66CAD 21.66CAD 21.57CAD 21.631,485
2026-02-19CAD 21.55CAD 21.66CAD 21.55CAD 21.656,905
2026-02-18CAD 21.45CAD 21.64CAD 21.45CAD 21.6411,000
2026-02-17CAD 21.51CAD 21.60CAD 21.35CAD 21.602,734
2026-02-13CAD 21.65CAD 21.74CAD 21.65CAD 21.744,230
2026-02-12CAD 21.77CAD 21.80CAD 21.70CAD 21.7016,000
2026-02-11CAD 21.63CAD 21.75CAD 21.63CAD 21.7515,300
2026-02-10CAD 21.59CAD 21.64CAD 21.56CAD 21.647,625
2026-02-09CAD 21.61CAD 21.61CAD 21.57CAD 21.587,500
2026-02-06CAD 21.60CAD 21.62CAD 21.53CAD 21.6088,096
2026-02-05CAD 21.62CAD 21.63CAD 21.56CAD 21.561,230
2026-02-04CAD 21.57CAD 21.58CAD 21.52CAD 21.526,555
2026-02-03CAD 21.65CAD 21.65CAD 21.50CAD 21.579,000
2026-02-02CAD 21.60CAD 21.66CAD 21.59CAD 21.664,400
2026-01-30CAD 21.45CAD 21.60CAD 21.45CAD 21.605,717
2026-01-29CAD 21.51CAD 21.56CAD 21.48CAD 21.5115,700
2026-01-28CAD 21.60CAD 21.60CAD 21.57CAD 21.57104,500
2026-01-27CAD 21.52CAD 21.52CAD 21.50CAD 21.502,253
2026-01-26CAD 21.58CAD 21.63CAD 21.55CAD 21.592,100
2026-01-23CAD 21.56CAD 21.58CAD 21.55CAD 21.586,500
2026-01-22CAD 21.50CAD 21.55CAD 21.50CAD 21.553,700
2026-01-21CAD 21.60CAD 21.60CAD 21.51CAD 21.5111,219
2026-01-20CAD 21.64CAD 21.65CAD 21.58CAD 21.5813,502
2026-01-19CAD 21.60CAD 21.61CAD 21.60CAD 21.613,000
2026-01-16CAD 21.65CAD 21.72CAD 21.61CAD 21.6544,692
2026-01-15CAD 21.65CAD 21.65CAD 21.57CAD 21.638,225
2026-01-14CAD 21.67CAD 21.69CAD 21.62CAD 21.624,143
2026-01-13CAD 21.70CAD 21.71CAD 21.63CAD 21.6314,193
2026-01-12CAD 21.64CAD 21.66CAD 21.63CAD 21.655,100
2026-01-09CAD 21.54CAD 21.66CAD 21.54CAD 21.6210,104
2026-01-08CAD 21.64CAD 21.64CAD 21.51CAD 21.576,600
2026-01-07CAD 21.55CAD 21.60CAD 21.50CAD 21.5312,056
2026-01-06CAD 21.56CAD 21.59CAD 21.54CAD 21.553,823
2026-01-05CAD 21.63CAD 21.63CAD 21.50CAD 21.609,631
2026-01-02CAD 21.65CAD 21.65CAD 21.65CAD 21.65200
2025-12-31CAD 21.61CAD 21.67CAD 21.60CAD 21.6011,577
2025-12-30CAD 21.52CAD 21.61CAD 21.52CAD 21.613,615
2025-12-29CAD 21.54CAD 21.59CAD 21.54CAD 21.541,600
2025-12-24CAD 21.50CAD 21.52CAD 21.50CAD 21.503,200
2025-12-23CAD 21.44CAD 21.48CAD 21.44CAD 21.4410,290
2025-12-22CAD 21.46CAD 21.50CAD 21.43CAD 21.443,346
2025-12-19CAD 21.45CAD 21.45CAD 21.40CAD 21.402,850
2025-12-18CAD 21.45CAD 21.50CAD 21.36CAD 21.372,500
2025-12-17CAD 21.39CAD 21.45CAD 21.31CAD 21.4512,750
2025-12-16CAD 21.38CAD 21.38CAD 21.15CAD 21.357,800
2025-12-15CAD 21.40CAD 21.40CAD 21.20CAD 21.25500
2025-12-12CAD 21.15CAD 21.27CAD 21.15CAD 21.252,686
2025-12-11CAD 21.20CAD 21.21CAD 21.20CAD 21.207,700
2025-12-10CAD 21.14CAD 21.33CAD 21.14CAD 21.3312,147
2025-12-09CAD 21.02CAD 21.11CAD 21.02CAD 21.1013,178
2025-12-08CAD 21.09CAD 21.10CAD 21.05CAD 21.085,311
2025-12-05CAD 21.20CAD 21.20CAD 21.04CAD 21.107,949
2025-12-04CAD 21.20CAD 21.25CAD 21.11CAD 21.114,400
2025-12-03CAD 21.32CAD 21.32CAD 21.14CAD 21.1714,300
2025-12-02CAD 21.30CAD 21.37CAD 21.24CAD 21.2510,892
2025-12-01CAD 21.01CAD 21.26CAD 20.96CAD 21.2615,575
2025-11-28CAD 20.94CAD 21.00CAD 20.92CAD 21.005,798
2025-11-27CAD 20.76CAD 21.00CAD 20.76CAD 20.982,712
2025-11-26CAD 20.71CAD 20.89CAD 20.70CAD 20.892,400
2025-11-25CAD 20.57CAD 20.65CAD 20.57CAD 20.653,225
2025-11-24CAD 20.26CAD 20.68CAD 20.26CAD 20.6812,535
2025-11-21CAD 20.07CAD 20.33CAD 20.07CAD 20.332,200
2025-11-20CAD 20.66CAD 20.66CAD 20.27CAD 20.2711,800
2025-11-19CAD 20.70CAD 20.70CAD 20.47CAD 20.5523,512
2025-11-18CAD 20.90CAD 20.95CAD 20.82CAD 20.825,410
2025-11-17CAD 21.10CAD 21.10CAD 21.01CAD 21.015,199
2025-11-14CAD 21.26CAD 21.26CAD 21.14CAD 21.2012,034
2025-11-13CAD 21.36CAD 21.48CAD 21.34CAD 21.4010,117
2025-11-12CAD 21.54CAD 21.54CAD 21.41CAD 21.412,135
2025-11-11CAD 21.21CAD 21.58CAD 21.21CAD 21.5856,528
2025-11-10CAD 21.14CAD 21.20CAD 21.14CAD 21.203,400
2025-11-07CAD 21.06CAD 21.18CAD 21.06CAD 21.143,400
2025-11-06CAD 21.16CAD 21.16CAD 21.06CAD 21.116,300
2025-11-05CAD 21.05CAD 21.19CAD 21.05CAD 21.1552,475
2025-11-04CAD 21.16CAD 21.18CAD 21.04CAD 21.0513,600
2025-11-03CAD 21.23CAD 21.29CAD 21.23CAD 21.293,850
2025-10-31CAD 21.16CAD 21.24CAD 21.16CAD 21.247,192
2025-10-30CAD 21.05CAD 21.14CAD 20.99CAD 21.054,760
2025-10-29CAD 20.97CAD 20.99CAD 20.90CAD 20.985,012
2025-10-28CAD 20.89CAD 20.94CAD 20.89CAD 20.941,900
2025-10-27CAD 20.75CAD 20.92CAD 20.75CAD 20.925,000
2025-10-24CAD 20.75CAD 20.75CAD 20.75CAD 20.75500
2025-10-23CAD 20.58CAD 20.64CAD 20.58CAD 20.641,600
2025-10-22CAD 20.57CAD 20.70CAD 20.57CAD 20.6934,020
2025-10-21CAD 20.45CAD 20.73CAD 20.45CAD 20.6015,601
2025-10-20CAD 20.44CAD 20.47CAD 20.27CAD 20.4014,250
2025-10-17CAD 20.47CAD 20.50CAD 20.44CAD 20.4428,082
2025-10-16CAD 20.51CAD 20.51CAD 20.43CAD 20.438,074
2025-10-15CAD 20.40CAD 20.55CAD 20.40CAD 20.517,600
2025-10-14CAD 20.45CAD 20.45CAD 20.35CAD 20.3611,780
2025-10-10CAD 20.45CAD 20.47CAD 20.45CAD 20.451,900
2025-10-09CAD 20.49CAD 20.49CAD 20.46CAD 20.471,900