Enbridge Inc. ENNPF
17.44 USD -0.53 (-2.92%)
Regular-session close
17.60 Day range 17.60
15.50 52-week range 18.98
- YTD
- -0.04%
- 1 year
- +0.25%
ENNPF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.49 | 17.44 | 16.49 | 17.44 | -0.53 | -2.95% | 859 |
| Nov 12, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | -0.09 | -0.50% | 278 |
| Nov 6, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | +0.04 | +0.22% | 1,000 |
| Nov 2, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 18.02 | 18.03 | 18.02 | 18.02 | +0.29 | +1.64% | 2,600 |
| Oct 19, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 17.70 | 17.73 | 17.70 | 17.73 | -0.02 | -0.11% | 850 |
| Oct 12, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 17.69 | 17.75 | 17.60 | 17.75 | +0.15 | +0.85% | 2,900 |
| Oct 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | -0.02 | -0.11% | 1,000 |
| Oct 7, 2026 | 17.60 | 17.67 | 17.60 | 17.62 | +0.02 | +0.11% | 8,000 |
| Oct 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | -0.13 | -0.73% | 1,200 |
| Oct 5, 2026 | 17.83 | 17.83 | 17.71 | 17.73 | -0.10 | -0.56% | 1,400 |
| Oct 2, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 17.83 | 17.83 | 17.81 | 17.83 | -0.37 | -2.03% | 2,000 |
| Sep 29, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 100 |
| Sep 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 1,000 |
| Sep 14, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | -0.10 | -0.55% | 900 |
| Sep 1, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | -0.12 | -0.65% | 5,050 |
| Aug 17, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the ENNPF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.