Enbridge Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	67.460	67.830	66.330	67.190	67.190	7,266,813
2026-10-21	67.150	67.780	67.000	67.430	67.430	9,246,976
2026-10-20	66.700	67.450	66.490	67.350	67.350	16,439,613
2026-10-19	67.410	67.650	66.200	66.590	66.590	15,599,909
2026-10-16	66.660	68.090	66.650	68.040	68.040	16,769,674
2026-10-15	67.750	67.820	66.070	66.480	66.480	17,267,000
2026-10-14	67.860	68.220	67.250	67.500	67.500	12,406,400
2026-10-13	67.000	67.550	66.600	67.550	67.550	10,466,100
2026-10-09	66.260	66.630	66.030	66.510	66.510	5,361,900
2026-10-08	65.750	66.480	65.740	66.140	66.140	4,719,500
2026-10-07	66.420	66.510	65.350	65.430	65.430	4,351,300
2026-10-06	65.500	66.200	65.270	66.200	66.200	3,521,100
2026-10-05	65.520	66.110	64.860	65.650	65.650	8,673,200
2026-10-02	65.560	66.170	65.170	65.540	65.540	8,459,800
2026-10-01	65.910	66.120	65.100	65.770	65.770	3,843,400
2026-09-30	66.230	66.550	66.060	66.150	66.150	4,430,900
2026-09-29	66.410	66.470	65.790	66.210	66.210	3,585,000
2026-09-28	66.640	66.840	65.980	66.580	66.580	6,354,000
2026-09-25	66.850	67.020	65.760	66.130	66.130	6,577,300
2026-09-24	67.750	67.850	66.920	66.990	66.990	4,346,000
2026-09-23	67.500	67.970	67.420	67.470	67.470	5,758,700
2026-09-22	67.500	68.200	67.140	67.470	67.470	3,309,900

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.