Enbridge(GB:0KTI)
CA$68.20+0.13 (+0.19%)
GB:0KTI
Enbridge historical prices
CA$68.20
At close:+0.13 (+0.19%)
Enbridge (0KTI) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 68.03 | 68.20 | 67.76 | 68.20 | 68.20 | +0.19% | 3,632 | 0.61 |
| Nov 10, 2026 | 66.58 | 68.16 | 66.51 | 68.07 | 68.07 | +2.96% | 6,908 | 1.18 |
| Nov 09, 2026 | 66.24 | 67.30 | 66.21 | 67.15 | 67.15 | +1.57% | 11,122 | 1.92 |
| Nov 06, 2026 | 66.92 | 66.92 | 65.52 | 66.11 | 66.11 | -2.07% | 6,358 | 1.11 |
| Nov 05, 2026 | 68.68 | 69.15 | 67.51 | 67.51 | 67.51 | -1.17% | 7,036 | 1.20 |
| Nov 04, 2026 | 68.37 | 68.37 | 67.67 | 68.31 | 68.31 | -0.63% | 13,006 | 2.28 |
| Nov 03, 2026 | 68.39 | 69.01 | 68.37 | 68.74 | 68.74 | -0.17% | 3,693 | 0.64 |
| Nov 02, 2026 | 69.02 | 69.17 | 68.58 | 68.86 | 68.86 | -0.15% | 10,185 | 1.79 |
| Oct 30, 2026 | 69.25 | 69.27 | 68.78 | 68.96 | 68.96 | +0.41% | 11,514 | 2.07 |
| Oct 29, 2026 | 68.44 | 68.89 | 68.41 | 68.68 | 68.68 | +0.56% | 2,824 | 0.51 |
| Oct 28, 2026 | 68.10 | 68.63 | 68.10 | 68.30 | 68.30 | +0.69% | 4,128 | 0.74 |
| Oct 27, 2026 | 67.60 | 67.83 | 67.51 | 67.83 | 67.83 | +0.44% | 4,975 | 0.91 |
| Oct 26, 2026 | 67.39 | 67.56 | 67.14 | 67.53 | 67.53 | +0.22% | 2,615 | 0.48 |
| Oct 23, 2026 | 67.35 | 67.50 | 67.16 | 67.38 | 67.38 | +0.33% | 2,551 | 0.47 |
| Oct 22, 2026 | 67.46 | 67.46 | 66.35 | 67.16 | 67.16 | -0.71% | 2,791 | 0.51 |
| Oct 21, 2026 | 67.15 | 67.66 | 67.15 | 67.64 | 67.64 | +0.66% | 2,347 | 0.43 |
| Oct 20, 2026 | 66.73 | 67.20 | 66.64 | 67.20 | 67.20 | +1.06% | 4,492 | 0.83 |
| Oct 19, 2026 | 67.46 | 67.63 | 66.22 | 66.49 | 66.49 | -1.42% | 3,898 | 0.73 |
| Oct 16, 2026 | 66.67 | 67.47 | 66.67 | 67.45 | 67.45 | +1.37% | 3,686 | 0.69 |
| Oct 15, 2026 | 67.75 | 67.81 | 66.25 | 66.54 | 66.54 | -1.36% | 4,842 | 0.91 |
| Oct 14, 2026 | 67.86 | 68.00 | 67.41 | 67.46 | 67.46 | +0.49% | 1,986 | 0.36 |
| Oct 13, 2026 | 67.00 | 67.13 | 66.68 | 67.13 | 67.13 | +1.13% | 2,823 | 0.48 |
| Oct 12, 2026 | 66.38 | 66.59 | 66.12 | 66.38 | 66.38 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 66.26 | 66.59 | 66.12 | 66.38 | 66.38 | +0.05% | 1,905 | 0.33 |
| Oct 08, 2026 | 65.76 | 66.38 | 65.69 | 66.35 | 66.35 | +1.21% | 2,826 | 0.47 |
| Oct 07, 2026 | 66.42 | 66.42 | 65.52 | 65.56 | 65.56 | -0.67% | 6,814 | 1.15 |
| Oct 06, 2026 | 65.55 | 66.00 | 65.45 | 66.00 | 66.00 | -0.15% | 5,027 | 0.86 |
| Oct 05, 2026 | 65.49 | 66.10 | 64.93 | 66.10 | 66.10 | +1.41% | 7,950 | 1.38 |
| Oct 02, 2026 | 65.66 | 65.96 | 65.18 | 65.18 | 65.18 | -1.27% | 10,246 | 1.81 |
| Oct 01, 2026 | 65.27 | 66.02 | 65.13 | 66.02 | 66.02 | -0.75% | 6,734 | 1.20 |
| Sep 30, 2026 | 66.26 | 66.52 | 66.14 | 66.52 | 66.52 | +0.70% | 4,560 | 0.82 |
| Sep 29, 2026 | 66.38 | 66.49 | 65.94 | 66.06 | 66.06 | -0.86% | 6,688 | 1.22 |
| Sep 28, 2026 | 66.66 | 66.66 | 65.98 | 66.63 | 66.63 | +1.03% | 2,480 | 0.46 |
| Sep 25, 2026 | 66.86 | 66.90 | 65.92 | 65.95 | 65.95 | -1.57% | 10,357 | 1.92 |
| Sep 24, 2026 | 67.75 | 67.86 | 67.00 | 67.00 | 67.00 | -1.11% | 3,982 | 0.73 |
| Sep 23, 2026 | 67.53 | 67.91 | 67.48 | 67.75 | 67.75 | +0.28% | 5,023 | 0.93 |
| Sep 22, 2026 | 67.50 | 68.06 | 67.35 | 67.56 | 67.56 | -0.91% | 1,836 | 0.34 |
| Sep 21, 2026 | 68.03 | 68.27 | 67.87 | 68.18 | 68.18 | -0.12% | 5,810 | 1.09 |
| Sep 18, 2026 | 68.25 | 68.31 | 68.00 | 68.26 | 68.26 | +0.12% | 7,513 | 1.44 |
| Sep 17, 2026 | 67.65 | 68.23 | 67.60 | 68.18 | 68.18 | +0.38% | 3,168 | 0.61 |
| Sep 16, 2026 | 67.44 | 67.99 | 67.35 | 67.92 | 67.92 | +0.55% | 3,183 | 0.62 |
| Sep 15, 2026 | 67.85 | 67.85 | 67.42 | 67.55 | 67.55 | +0.45% | 3,644 | 0.71 |
| Sep 14, 2026 | 66.78 | 67.51 | 66.75 | 67.25 | 67.25 | +1.02% | 9,791 | 1.89 |
| Sep 11, 2026 | 66.90 | 67.15 | 66.30 | 66.57 | 66.57 | -0.30% | 8,141 | 1.61 |
| Sep 10, 2026 | 66.85 | 67.20 | 66.66 | 66.77 | 66.77 | -4.04% | 13,571 | 2.77 |
| Sep 09, 2026 | 69.88 | 69.88 | 69.27 | 69.58 | 69.58 | +0.03% | 2,998 | 0.61 |
| Sep 08, 2026 | 69.26 | 69.75 | 68.80 | 69.56 | 69.56 | +0.67% | 3,407 | 0.70 |
| Sep 07, 2026 | 69.10 | 69.70 | 69.10 | 69.10 | 69.10 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 69.70 | 69.70 | 69.10 | 69.10 | 69.10 | -1.16% | 1,387 | 0.28 |
| Sep 03, 2026 | 69.65 | 70.10 | 69.40 | 69.91 | 69.91 | +0.63% | 1,900 | 0.38 |
