Enbridge Inc. (LON:0KTI)
London
· Delayed Price · Currency is GBP · Price in CAD 66.51
0.00 (0.00%)
At close: Aug 26, 2025
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 65.95 | 66.40 | 65.95 | 66.40 | 66.40 | -0.17% | 836 |
| Aug 26, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - | 1,234 |
| Aug 21, 2025 | 66.45 | 66.51 | 66.45 | 66.51 | 66.51 | -0.21% | 1,115 |
| Aug 20, 2025 | 66.02 | 66.65 | 66.02 | 66.65 | 66.65 | 2.71% | 1,747 |
| Aug 18, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | -0.93% | 4,029 |
| Aug 15, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.82% | 1,636 |
| Aug 14, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 65.10 | 0.86% | 2,204 |
| Aug 11, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 64.55 | 1.11% | 1,398 |
| Aug 8, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 63.84 | -0.20% | 1,183 |
| Aug 5, 2025 | 64.51 | 65.25 | 64.51 | 64.89 | 63.96 | 2.59% | 1,437 |
| Aug 1, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 62.35 | 1.97% | 1,209 |
| Jul 31, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 61.15 | -0.58% | 2,274 |
| Jul 30, 2025 | 62.39 | 62.39 | 62.39 | 62.39 | 61.50 | 1.15% | 2,688 |
| Jul 28, 2025 | 61.69 | 61.69 | 61.68 | 61.68 | 60.80 | 0.21% | 2,643 |
| Jul 17, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 60.67 | -0.10% | 1,055 |
| Jul 15, 2025 | 61.28 | 61.61 | 61.28 | 61.61 | 60.73 | -0.18% | 564 |
| Jul 14, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 60.84 | 2.87% | 1,554 |
| Jul 9, 2025 | 60.66 | 60.66 | 60.00 | 60.00 | 59.14 | -0.48% | 16,280 |
| Jul 8, 2025 | 60.29 | 60.29 | 60.29 | 60.29 | 59.43 | -0.42% | 660 |
| Jul 7, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 59.68 | -0.15% | 1,082 |
| Jul 3, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 59.77 | -0.30% | 1,420 |
| Jul 2, 2025 | 61.49 | 61.49 | 60.81 | 60.81 | 59.94 | -0.99% | 2,814 |
| Jun 30, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 60.54 | -0.16% | 4,228 |
| Jun 26, 2025 | 61.00 | 61.52 | 61.00 | 61.52 | 60.64 | 0.89% | 7,192 |
| Jun 25, 2025 | 60.86 | 60.98 | 60.86 | 60.98 | 60.11 | -1.71% | 3,318 |
| Jun 20, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 61.16 | 1.29% | 1,893 |
| Jun 18, 2025 | 61.66 | 61.66 | 61.25 | 61.25 | 60.38 | -2.20% | 2,295 |
| Jun 17, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 61.74 | -0.52% | 3,754 |
| Jun 16, 2025 | 63.35 | 63.35 | 62.96 | 62.96 | 62.06 | -0.69% | 4,539 |
| Jun 12, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 62.50 | 1.44% | 4,187 |
| Jun 10, 2025 | 62.78 | 62.92 | 62.50 | 62.50 | 61.61 | -1.39% | 78,186 |
| Jun 9, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 62.48 | -1.08% | 22,708 |
| Jun 6, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 63.16 | -0.16% | 2,298 |
| Jun 5, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 63.25 | -0.36% | 1,965 |
| Jun 4, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 63.48 | -0.92% | 3,703 |
| Jun 3, 2025 | 64.75 | 65.00 | 64.75 | 65.00 | 64.07 | 2.60% | 1,609 |
| May 30, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 62.45 | 1.34% | 2,801 |
| May 23, 2025 | 62.51 | 62.51 | 62.51 | 62.51 | 61.62 | 0.26% | 1,753 |
| May 21, 2025 | 63.73 | 63.73 | 62.35 | 62.35 | 61.46 | -0.75% | 670 |
| May 20, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 61.92 | -0.06% | 764 |
| May 16, 2025 | 62.80 | 62.86 | 62.80 | 62.86 | 61.96 | 0.79% | 488 |
| May 14, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 60.55 | 1.15% | 3,483 |
| May 12, 2025 | 62.71 | 62.71 | 61.66 | 61.66 | 59.86 | -4.31% | 2,987 |
| May 7, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 62.56 | 1.48% | 748 |
| May 6, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 61.65 | -0.91% | 1,077 |
| May 5, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 62.21 | -0.45% | 1,471 |
| May 2, 2025 | 64.72 | 64.75 | 64.37 | 64.37 | 62.49 | 2.45% | 1,087 |
| Apr 23, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 61.00 | 1.34% | 905 |
| Apr 16, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 60.19 | 3.84% | 2,506 |
| Apr 11, 2025 | 59.71 | 59.71 | 59.71 | 59.71 | 57.97 | 1.95% | 1,961 |