Enbridge Inc. (LON:0KTI)
London
· Delayed Price · Currency is GBP · Price in CAD 72.83
+1.15 (1.60%)
Apr 28, 2026, 4:42 PM GMT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.96 | 72.84 | 71.90 | 72.84 | 72.84 | 1.62% | 4,740 |
| Apr 27, 2026 | 72.73 | 72.73 | 71.66 | 71.68 | 71.68 | -1.36% | 3,366 |
| Apr 24, 2026 | 72.00 | 72.67 | 71.90 | 72.67 | 72.67 | 1.16% | 3,223 |
| Apr 23, 2026 | 71.00 | 71.84 | 71.00 | 71.84 | 71.84 | 1.76% | 1,602 |
| Apr 22, 2026 | 71.20 | 71.41 | 70.60 | 70.60 | 70.60 | -0.62% | 3,395 |
| Apr 21, 2026 | 71.39 | 71.81 | 70.82 | 71.04 | 71.04 | -1.40% | 2,097 |
| Apr 20, 2026 | 72.20 | 72.31 | 72.05 | 72.05 | 72.05 | 0.74% | 2,716 |
| Apr 17, 2026 | 71.25 | 71.53 | 70.75 | 71.52 | 71.52 | -0.24% | 3,813 |
| Apr 16, 2026 | 72.46 | 72.81 | 71.58 | 71.69 | 71.69 | -1.06% | 5,000 |
| Apr 15, 2026 | 73.01 | 73.08 | 72.46 | 72.46 | 72.46 | -0.30% | 3,052 |
| Apr 14, 2026 | 73.50 | 73.51 | 72.68 | 72.68 | 72.68 | -2.43% | 8,434 |
| Apr 13, 2026 | 75.58 | 75.61 | 74.41 | 74.49 | 74.49 | -1.79% | 10,388 |
| Apr 10, 2026 | 75.30 | 75.85 | 75.26 | 75.85 | 75.85 | 0.42% | 11,541 |
| Apr 9, 2026 | 75.42 | 76.41 | 75.42 | 75.53 | 75.53 | 1.02% | 7,988 |
| Apr 8, 2026 | 73.97 | 74.82 | 73.39 | 74.77 | 74.77 | -0.84% | 3,567 |
| Apr 7, 2026 | 75.00 | 75.95 | 74.89 | 75.40 | 75.40 | -0.03% | 4,633 |
| Apr 2, 2026 | 75.20 | 75.68 | 75.20 | 75.42 | 75.42 | 1.96% | 15,715 |
| Apr 1, 2026 | 75.07 | 75.20 | 73.97 | 73.97 | 73.97 | -1.16% | 15,006 |
| Mar 31, 2026 | 75.78 | 76.05 | 74.80 | 74.84 | 74.84 | -1.85% | 5,254 |
| Mar 30, 2026 | 76.33 | 77.20 | 76.04 | 76.25 | 76.25 | 0.69% | 4,370 |
| Mar 27, 2026 | 75.79 | 76.19 | 75.54 | 75.73 | 75.73 | 0.26% | 8,522 |
| Mar 26, 2026 | 75.40 | 75.70 | 75.17 | 75.53 | 75.53 | 0.36% | 5,292 |
| Mar 25, 2026 | 74.87 | 75.52 | 74.70 | 75.26 | 75.26 | 0.45% | 6,547 |
| Mar 24, 2026 | 74.50 | 75.64 | 74.12 | 74.92 | 74.92 | 0.74% | 3,719 |
| Mar 23, 2026 | 72.41 | 74.37 | 72.15 | 74.37 | 74.37 | 0.64% | 6,097 |
| Mar 20, 2026 | 74.18 | 74.40 | 73.87 | 73.90 | 73.90 | 0.05% | 4,924 |
| Mar 19, 2026 | 73.20 | 74.24 | 73.17 | 73.86 | 73.86 | 0.30% | 8,090 |
| Mar 18, 2026 | 73.89 | 73.89 | 73.49 | 73.64 | 73.64 | -0.69% | 4,121 |
| Mar 17, 2026 | 74.73 | 74.84 | 74.14 | 74.15 | 74.15 | -0.56% | 2,574 |
| Mar 16, 2026 | 74.00 | 74.57 | 73.82 | 74.57 | 74.57 | 0.28% | 6,965 |
| Mar 13, 2026 | 73.44 | 74.36 | 73.31 | 74.36 | 74.36 | 0.79% | 3,159 |
| Mar 12, 2026 | 73.36 | 73.98 | 73.36 | 73.78 | 73.78 | 1.23% | 23,772 |
| Mar 11, 2026 | 73.04 | 73.29 | 72.72 | 72.88 | 72.88 | -0.07% | 22,118 |
| Mar 10, 2026 | 73.11 | 73.39 | 72.93 | 72.93 | 72.93 | -0.76% | 3,811 |
| Mar 9, 2026 | 73.35 | 73.53 | 73.00 | 73.49 | 73.49 | 0.26% | 16,766 |
| 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 |