Enbridge Inc. (LON:0KTI)
London
· Delayed Price · Currency is GBP · Price in CAD 67.22
+0.25 (0.37%)
At close: Dec 5, 2025
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.37% | 2,441 |
| Dec 4, 2025 | 67.10 | 67.15 | 66.97 | 66.97 | 66.97 | -0.04% | 1,744 |
| Dec 3, 2025 | 67.53 | 67.53 | 67.00 | 67.00 | 67.00 | -0.25% | 2,888 |
| Dec 2, 2025 | 67.40 | 67.40 | 67.11 | 67.17 | 67.17 | -1.91% | 3,894 |
| Dec 1, 2025 | 67.98 | 68.53 | 67.84 | 68.48 | 68.48 | 1.45% | 2,172 |
| Nov 27, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.01% | 10 |
| Nov 25, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - | 1,764 |
| Nov 24, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -0.28% | 2,745 |
| Nov 21, 2025 | 68.00 | 68.00 | 67.70 | 67.70 | 67.70 | -0.57% | 1,023 |
| Nov 20, 2025 | 68.36 | 68.36 | 68.09 | 68.09 | 68.09 | 1.92% | 736 |
| Nov 18, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.71% | 1,347 |
| Nov 17, 2025 | 67.20 | 67.82 | 67.20 | 67.28 | 67.28 | 0.40% | 3,515 |
| Nov 14, 2025 | 66.30 | 67.01 | 66.30 | 67.01 | 67.01 | -1.60% | 5,301 |
| Nov 13, 2025 | 68.44 | 68.44 | 68.08 | 68.10 | 67.16 | 0.06% | 2,937 |
| Nov 12, 2025 | 67.67 | 68.27 | 67.51 | 68.06 | 67.12 | 0.67% | 5,216 |
| Nov 11, 2025 | 67.38 | 67.61 | 67.38 | 67.61 | 66.67 | 0.97% | 4,736 |
| Nov 10, 2025 | 66.94 | 66.96 | 66.80 | 66.96 | 66.03 | 1.10% | 3,405 |
| Nov 7, 2025 | 64.89 | 66.23 | 64.83 | 66.23 | 65.31 | 0.33% | 2,043 |
| Nov 5, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 65.10 | 1.09% | 1,541 |
| Nov 4, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 64.40 | -0.14% | 1,126 |
| Nov 3, 2025 | 65.68 | 65.68 | 65.39 | 65.39 | 64.49 | 0.15% | 3,208 |
| Oct 31, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 64.39 | -0.87% | 2,703 |
| Oct 30, 2025 | 65.63 | 65.87 | 65.63 | 65.87 | 64.96 | 0.84% | 955 |
| Oct 29, 2025 | 65.46 | 65.46 | 65.31 | 65.32 | 64.42 | -0.91% | 1,983 |
| Oct 28, 2025 | 65.80 | 65.92 | 65.80 | 65.92 | 65.01 | 0.41% | 1,839 |
| Oct 27, 2025 | 65.62 | 65.65 | 65.62 | 65.65 | 64.74 | -0.89% | 1,240 |
| Oct 24, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 65.32 | -1.10% | 1,328 |
| Oct 23, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.05 | 0.90% | 3,659 |
| Oct 22, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 65.46 | 0.61% | 1,652 |
| Oct 21, 2025 | 66.00 | 66.00 | 65.98 | 65.98 | 65.07 | -0.60% | 1,027 |
| Oct 20, 2025 | 66.45 | 66.45 | 66.38 | 66.38 | 65.46 | 0.70% | 6,179 |
| Oct 17, 2025 | 66.28 | 66.28 | 65.92 | 65.92 | 65.01 | -1.51% | 1,868 |
| Oct 16, 2025 | 66.93 | 66.93 | 66.92 | 66.93 | 66.00 | 0.06% | 1,100 |
| Oct 15, 2025 | 67.31 | 67.31 | 66.89 | 66.89 | 65.96 | 0.10% | 1,187 |
| Oct 14, 2025 | 67.17 | 67.17 | 66.64 | 66.82 | 65.90 | -0.27% | 2,362 |
| Oct 10, 2025 | 67.07 | 67.07 | 67.00 | 67.00 | 66.07 | -1.96% | 1,292 |
| Oct 8, 2025 | 68.82 | 68.82 | 68.34 | 68.34 | 67.39 | -1.84% | 3,552 |
| Oct 6, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 68.66 | -0.57% | 19,557 |
| Oct 3, 2025 | 69.06 | 70.02 | 69.04 | 70.02 | 69.05 | 0.78% | 8,270 |
| Oct 2, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 68.52 | 0.04% | 1,292 |
| Oct 1, 2025 | 70.25 | 70.25 | 69.32 | 69.45 | 68.49 | -0.46% | 2,192 |
| Sep 30, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 68.80 | 0.98% | 2,882 |
| Sep 29, 2025 | 69.23 | 69.23 | 69.09 | 69.09 | 68.13 | 0.49% | 853 |
| Sep 25, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 67.80 | 0.85% | 599 |
| Sep 22, 2025 | 67.99 | 68.17 | 67.99 | 68.17 | 67.23 | 1.14% | 1,312 |
| Sep 18, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 66.47 | 0.15% | 1,233 |
| Sep 16, 2025 | 67.44 | 67.44 | 67.30 | 67.30 | 66.37 | -0.36% | 7,806 |
| Sep 15, 2025 | 67.92 | 67.92 | 67.48 | 67.54 | 66.61 | -0.16% | 4,873 |
| Sep 12, 2025 | 67.68 | 67.98 | 67.53 | 67.65 | 66.71 | 0.48% | 1,544 |
| Sep 11, 2025 | 67.50 | 67.50 | 67.22 | 67.33 | 66.40 | 0.19% | 42,180 |
| Sep 10, 2025 | 67.10 | 67.20 | 67.10 | 67.20 | 66.27 | 1.04% | 3,119 |
| Sep 8, 2025 | 67.06 | 67.06 | 66.51 | 66.51 | 65.59 | 0.03% | 5,292 |
| Sep 5, 2025 | 66.50 | 66.50 | 66.49 | 66.49 | 65.57 | -0.40% | 4,300 |
| Sep 4, 2025 | 66.70 | 66.76 | 66.70 | 66.76 | 65.84 | 0.29% | 1,449 |
| Sep 3, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 65.65 | 0.35% | 618 |
| Sep 2, 2025 | 66.38 | 66.65 | 66.34 | 66.34 | 65.42 | -0.09% | 2,956 |
| Aug 29, 2025 | 65.95 | 66.40 | 65.95 | 66.40 | 65.48 | -0.17% | 836 |
| Aug 26, 2025 | 65.59 | 65.59 | 65.59 | 66.51 | 65.59 | - | 1,234 |
| Aug 21, 2025 | 66.45 | 66.51 | 66.45 | 66.51 | 65.59 | -0.21% | 1,115 |
| Aug 20, 2025 | 66.02 | 66.65 | 66.02 | 66.65 | 65.73 | 2.71% | 1,747 |
| Aug 18, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 63.99 | -0.93% | 4,029 |
| Aug 15, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.59 | -0.82% | 1,636 |
| Aug 14, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 64.20 | 0.86% | 2,204 |
| Aug 11, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 63.65 | 1.11% | 1,398 |
| Aug 8, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 62.95 | -0.20% | 1,183 |
| Aug 5, 2025 | 64.51 | 65.25 | 64.51 | 64.89 | 63.08 | 2.59% | 1,437 |
| Aug 1, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 61.48 | 1.97% | 1,209 |
| Jul 31, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 60.30 | -0.58% | 2,274 |
| Jul 30, 2025 | 62.39 | 62.39 | 62.39 | 62.39 | 60.65 | 1.15% | 2,688 |
| Jul 28, 2025 | 61.69 | 61.69 | 61.68 | 61.68 | 59.96 | 0.21% | 2,643 |
| Jul 17, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 59.83 | -0.10% | 1,055 |
| Jul 15, 2025 | 61.28 | 61.61 | 61.28 | 61.61 | 59.89 | -0.18% | 564 |
| Jul 14, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 60.00 | 2.87% | 1,554 |
| Jul 9, 2025 | 60.66 | 60.66 | 60.00 | 60.00 | 58.33 | -0.48% | 16,280 |
| Jul 8, 2025 | 60.29 | 60.29 | 60.29 | 60.29 | 58.60 | -0.42% | 660 |
| Jul 7, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 58.85 | -0.15% | 1,082 |
| Jul 3, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 58.94 | -0.30% | 1,420 |
| Jul 2, 2025 | 61.49 | 61.49 | 60.81 | 60.81 | 59.11 | -0.99% | 2,814 |
| Jun 30, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 59.71 | -0.16% | 4,228 |
| Jun 26, 2025 | 61.00 | 61.52 | 61.00 | 61.52 | 59.80 | 0.89% | 7,192 |
| Jun 25, 2025 | 60.86 | 60.98 | 60.86 | 60.98 | 59.28 | -1.71% | 3,318 |
| Jun 20, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 60.31 | 1.29% | 1,893 |
| Jun 18, 2025 | 61.66 | 61.66 | 61.25 | 61.25 | 59.54 | -2.20% | 2,295 |
| Jun 17, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 60.88 | -0.52% | 3,754 |
| Jun 16, 2025 | 63.35 | 63.35 | 62.96 | 62.96 | 61.20 | -0.69% | 4,539 |
| Jun 12, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 61.63 | 1.44% | 4,187 |
| Jun 10, 2025 | 62.78 | 62.92 | 62.50 | 62.50 | 60.76 | -1.39% | 78,186 |
| Jun 9, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 61.61 | -1.08% | 22,708 |
| Jun 6, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 62.28 | -0.16% | 2,298 |
| Jun 5, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 62.38 | -0.36% | 1,965 |