Enbridge Inc. (LON:0KTI)
London
· Delayed Price · Currency is GBP · Price in CAD 73.47
+0.17 (0.23%)
Mar 9, 2026, 4:48 PM GMT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.07 | 74.09 | 73.12 | 73.30 | 73.30 | -0.46% | 6,690 |
| Mar 5, 2026 | 73.55 | 73.82 | 73.40 | 73.64 | 73.64 | 0.03% | 2,097 |
| Mar 4, 2026 | 73.98 | 74.07 | 73.43 | 73.62 | 73.62 | -0.66% | 2,799 |
| Mar 3, 2026 | 73.90 | 74.31 | 73.13 | 74.11 | 74.11 | 0.72% | 8,153 |
| Mar 2, 2026 | 73.25 | 73.94 | 72.90 | 73.58 | 73.58 | 0.84% | 14,120 |
| Feb 27, 2026 | 71.75 | 73.17 | 71.55 | 72.97 | 72.97 | 1.70% | 14,692 |
| Feb 26, 2026 | 71.60 | 72.15 | 71.50 | 71.75 | 71.75 | 0.21% | 2,243 |
| Feb 25, 2026 | 71.89 | 71.89 | 70.92 | 71.60 | 71.60 | 0.55% | 1,320 |
| Feb 24, 2026 | 71.87 | 71.87 | 71.20 | 71.21 | 71.21 | -0.36% | 1,313 |
| Feb 23, 2026 | 70.69 | 71.65 | 70.69 | 71.47 | 71.47 | 1.38% | 8,587 |
| Feb 20, 2026 | 70.82 | 70.82 | 70.34 | 70.50 | 70.50 | -0.35% | 3,011 |
| Feb 19, 2026 | 70.02 | 70.86 | 70.02 | 70.75 | 70.75 | 1.51% | 4,503 |
| Feb 18, 2026 | 70.46 | 70.46 | 69.68 | 69.70 | 69.70 | -0.31% | 21,379 |
| Feb 17, 2026 | 71.52 | 71.53 | 69.53 | 69.92 | 69.92 | -5.04% | 9,846 |
| Feb 13, 2026 | 71.48 | 73.63 | 71.48 | 73.63 | 72.66 | 4.34% | 7,083 |
| Feb 12, 2026 | 69.95 | 70.93 | 69.95 | 70.57 | 69.64 | 0.60% | 3,425 |
| Feb 11, 2026 | 69.48 | 70.20 | 69.48 | 70.15 | 69.23 | 1.40% | 3,199 |
| Feb 10, 2026 | 68.90 | 69.18 | 68.54 | 69.18 | 68.27 | 1.59% | 9,262 |
| Feb 9, 2026 | 68.91 | 69.04 | 68.05 | 68.10 | 67.20 | -0.86% | 1,243 |
| Feb 6, 2026 | 69.00 | 69.38 | 68.56 | 68.69 | 67.79 | -0.42% | 1,456 |
| Feb 5, 2026 | 68.50 | 69.19 | 68.47 | 68.98 | 68.07 | 1.19% | 2,875 |
| Feb 4, 2026 | 67.27 | 68.39 | 67.27 | 68.17 | 67.27 | 1.58% | 22,235 |
| Feb 3, 2026 | 66.16 | 67.21 | 66.16 | 67.11 | 66.23 | 1.98% | 13,792 |
| Feb 2, 2026 | 66.24 | 66.64 | 65.78 | 65.81 | 64.94 | -0.02% | 4,206 |
| Jan 30, 2026 | 66.46 | 66.46 | 65.51 | 65.82 | 64.95 | -0.24% | 3,131 |
| Jan 29, 2026 | 66.25 | 66.33 | 65.97 | 65.98 | 65.11 | 0.87% | 3,596 |
| Jan 28, 2026 | 65.21 | 65.71 | 65.09 | 65.41 | 64.55 | 0.09% | 1,719 |
| Jan 27, 2026 | 65.28 | 65.35 | 65.04 | 65.35 | 64.49 | -0.12% | 1,968 |
| Jan 26, 2026 | 66.50 | 66.50 | 65.43 | 65.43 | 64.57 | 0.02% | 2,085 |
| Jan 23, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 64.56 | - | 133,112 |
| Jan 22, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 64.56 | -0.03% | 1,726 |
| Jan 20, 2026 | 65.79 | 65.79 | 65.44 | 65.44 | 64.58 | 0.93% | 3,900 |
| Jan 16, 2026 | 64.84 | 64.84 | 64.84 | 64.84 | 63.99 | - | 1,427 |
| Jan 15, 2026 | 64.63 | 64.84 | 64.63 | 64.84 | 63.99 | 1.39% | 2,761 |
| Jan 13, 2026 | 63.95 | 64.06 | 63.95 | 63.95 | 63.11 | 0.36% | 2,026 |
| Jan 12, 2026 | 63.53 | 63.72 | 63.53 | 63.72 | 62.88 | 0.41% | 3,512 |
| Jan 9, 2026 | 63.57 | 63.57 | 63.46 | 63.46 | 62.62 | 0.94% | 1,365 |
| Jan 8, 2026 | 62.74 | 62.87 | 62.74 | 62.87 | 62.04 | 0.46% | 2,732 |
| Jan 7, 2026 | 62.97 | 63.00 | 62.56 | 62.58 | 61.76 | -0.75% | 5,547 |
| Jan 6, 2026 | 64.35 | 64.35 | 63.06 | 63.06 | 62.22 | -1.55% | 4,131 |
| Jan 5, 2026 | 66.04 | 66.04 | 63.56 | 64.05 | 63.21 | -3.28% | 16,675 |
| Jan 2, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | 65.35 | 1.07% | 5,675 |
| Dec 30, 2025 | 65.67 | 65.67 | 65.52 | 65.52 | 64.66 | 0.71% | 4,071 |
| Dec 24, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 64.20 | 1.37% | 849 |
| Dec 22, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 63.33 | -0.83% | 4,783 |
| Dec 19, 2025 | 64.82 | 64.82 | 64.72 | 64.72 | 63.87 | 0.11% | 922 |
| Dec 18, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 63.80 | 0.33% | 452 |
| Dec 17, 2025 | 64.28 | 64.44 | 64.28 | 64.44 | 63.59 | -1.69% | 2,039 |
| Dec 15, 2025 | 65.50 | 65.55 | 65.50 | 65.55 | 64.69 | 0.61% | 2,411 |
| Dec 11, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 64.29 | -0.87% | 3,046 |
| Dec 8, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 64.85 | -2.23% | 4,498 |
| Dec 5, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 66.33 | 0.37% | 2,704 |
| Dec 4, 2025 | 67.10 | 67.15 | 66.97 | 66.97 | 66.09 | -0.04% | 1,744 |
| Dec 3, 2025 | 67.53 | 67.53 | 67.00 | 67.00 | 66.12 | -0.25% | 2,888 |
| Dec 2, 2025 | 67.40 | 67.40 | 67.11 | 67.17 | 66.29 | -1.91% | 3,894 |
| Dec 1, 2025 | 67.98 | 68.53 | 67.84 | 68.48 | 67.58 | 1.45% | 2,172 |
| Nov 27, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.61 | -0.01% | 10 |
| Nov 25, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 66.62 | - | 1,764 |
| Nov 24, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 66.62 | -0.28% | 2,745 |
| Nov 21, 2025 | 68.00 | 68.00 | 67.70 | 67.70 | 66.81 | -0.57% | 1,023 |
| Nov 20, 2025 | 68.36 | 68.36 | 68.09 | 68.09 | 67.19 | 1.92% | 736 |
| Nov 18, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 65.92 | -0.71% | 1,347 |
| Nov 17, 2025 | 67.20 | 67.82 | 67.20 | 67.28 | 66.39 | 0.40% | 3,515 |
| Nov 14, 2025 | 66.30 | 67.01 | 66.30 | 67.01 | 66.13 | -1.60% | 5,301 |
| Nov 13, 2025 | 68.44 | 68.44 | 68.08 | 68.10 | 66.27 | 0.06% | 2,937 |
| Nov 12, 2025 | 67.67 | 68.27 | 67.51 | 68.06 | 66.23 | 0.67% | 5,216 |
| Nov 11, 2025 | 67.38 | 67.61 | 67.38 | 67.61 | 65.80 | 0.97% | 4,736 |
| Nov 10, 2025 | 66.94 | 66.96 | 66.80 | 66.96 | 65.16 | 1.10% | 3,405 |
| Nov 7, 2025 | 64.89 | 66.23 | 64.83 | 66.23 | 64.45 | 0.33% | 2,043 |
| Nov 5, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 64.24 | 1.09% | 1,541 |
| Nov 4, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 63.55 | -0.14% | 1,126 |
| Nov 3, 2025 | 65.68 | 65.68 | 65.39 | 65.39 | 63.64 | 0.15% | 3,208 |
| Oct 31, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 63.54 | -0.87% | 2,703 |
| Oct 30, 2025 | 65.63 | 65.87 | 65.63 | 65.87 | 64.10 | 0.84% | 955 |
| Oct 29, 2025 | 65.46 | 65.46 | 65.31 | 65.32 | 63.57 | -0.91% | 1,983 |
| Oct 28, 2025 | 65.80 | 65.92 | 65.80 | 65.92 | 64.15 | 0.41% | 1,839 |
| Oct 27, 2025 | 65.62 | 65.65 | 65.62 | 65.65 | 63.89 | -0.89% | 1,240 |
| Oct 24, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 64.46 | -1.10% | 1,328 |
| Oct 23, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 65.18 | 0.90% | 3,659 |
| Oct 22, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 64.60 | 0.61% | 1,652 |
| Oct 21, 2025 | 66.00 | 66.00 | 65.98 | 65.98 | 64.21 | -0.60% | 1,027 |
| Oct 20, 2025 | 66.45 | 66.45 | 66.38 | 66.38 | 64.60 | 0.70% | 6,179 |
| Oct 17, 2025 | 66.28 | 66.28 | 65.92 | 65.92 | 64.15 | -1.51% | 1,868 |
| Oct 16, 2025 | 66.93 | 66.93 | 66.92 | 66.93 | 65.13 | 0.06% | 1,100 |
| Oct 15, 2025 | 67.31 | 67.31 | 66.89 | 66.89 | 65.10 | 0.10% | 1,187 |
| Oct 14, 2025 | 67.17 | 67.17 | 66.64 | 66.82 | 65.03 | -0.27% | 2,362 |
| Oct 10, 2025 | 67.07 | 67.07 | 67.00 | 67.00 | 65.20 | -1.96% | 1,292 |
| Oct 8, 2025 | 68.82 | 68.82 | 68.34 | 68.34 | 66.51 | -1.84% | 3,552 |
| Oct 6, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 67.75 | -0.57% | 19,557 |
| Oct 3, 2025 | 69.06 | 70.02 | 69.04 | 70.02 | 68.14 | 0.78% | 8,270 |
| Oct 2, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 67.62 | 0.04% | 1,292 |
| Oct 1, 2025 | 70.25 | 70.25 | 69.32 | 69.45 | 67.59 | -0.46% | 2,192 |
| Sep 30, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 67.90 | 0.98% | 2,882 |
| Sep 29, 2025 | 69.23 | 69.23 | 69.09 | 69.09 | 67.24 | 0.49% | 853 |
| Sep 25, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 66.91 | 0.85% | 599 |
| Sep 22, 2025 | 67.99 | 68.17 | 67.99 | 68.17 | 66.34 | 1.14% | 1,312 |
| Sep 18, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 65.59 | 0.15% | 1,233 |
| Sep 16, 2025 | 67.44 | 67.44 | 67.30 | 67.30 | 65.49 | -0.36% | 7,806 |
| Sep 15, 2025 | 67.92 | 67.92 | 67.48 | 67.54 | 65.73 | -0.16% | 4,873 |
| Sep 12, 2025 | 67.68 | 67.98 | 67.53 | 67.65 | 65.83 | 0.48% | 1,544 |