Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.23	46.23	46.23	46.23	-	-0.45%	-
Mar 5, 2026	46.66	46.66	46.44	46.44	46.44	-0.43%	350
Mar 4, 2026	46.63	46.99	46.25	46.64	46.64	-0.29%	408
Mar 3, 2026	46.25	46.78	46.23	46.78	46.78	1.55%	1,800
Mar 2, 2026	46.44	46.44	45.68	46.06	46.06	1.33%	2,646
Feb 27, 2026	44.10	45.46	44.10	45.46	45.46	2.31%	914
Feb 26, 2026	44.20	44.61	44.20	44.43	44.43	0.75%	682
Feb 25, 2026	44.31	44.31	44.10	44.10	44.10	-0.73%	135
Feb 24, 2026	44.33	44.43	44.22	44.43	44.43	1.17%	594
Feb 23, 2026	43.74	43.91	43.57	43.91	43.91	0.23%	152
Feb 20, 2026	43.81	43.81	43.81	43.81	43.81	0.01%	-
Feb 19, 2026	43.15	43.81	43.15	43.81	43.81	0.99%	426
Feb 18, 2026	43.30	43.68	43.28	43.38	43.38	0.07%	1,193
Feb 17, 2026	44.71	45.06	43.35	43.35	43.35	-5.43%	656
Feb 16, 2026	45.58	45.84	45.51	45.84	45.23	1.66%	329
Feb 13, 2026	43.75	45.09	43.73	45.09	44.49	3.12%	565
Feb 12, 2026	43.38	43.79	43.30	43.72	43.15	1.20%	8,932
Feb 11, 2026	42.81	43.20	42.81	43.20	42.63	1.02%	5
Feb 10, 2026	42.50	42.96	42.50	42.77	42.20	1.45%	450
Feb 9, 2026	42.64	42.64	42.16	42.16	41.60	-1.62%	863
Feb 6, 2026	42.85	43.03	42.85	42.85	42.29	-0.01%	700
Feb 5, 2026	42.32	42.86	42.32	42.86	42.29	1.53%	5,756
Feb 4, 2026	41.83	42.21	41.55	42.21	41.66	1.16%	2,408
Feb 3, 2026	40.73	41.73	40.73	41.73	41.18	0.76%	230
Feb 2, 2026	40.83	41.41	40.83	41.41	40.87	1.40%	400
Jan 30, 2026	41.21	41.21	40.50	40.84	40.31	-0.16%	730
Jan 29, 2026	40.50	41.10	40.50	40.91	40.37	0.81%	638
Jan 28, 2026	39.85	40.61	39.85	40.58	40.04	1.25%	610
Jan 27, 2026	40.00	40.43	39.99	40.08	39.55	-1.83%	423
Jan 26, 2026	41.11	41.11	40.82	40.82	40.29	0.11%	6,704
Jan 23, 2026	40.43	40.78	40.43	40.78	40.24	0.69%	157
Jan 22, 2026	40.32	40.53	40.32	40.50	39.96	0.01%	795
Jan 21, 2026	40.09	40.75	40.09	40.49	39.96	0.37%	1,160
Jan 20, 2026	40.86	40.86	40.25	40.34	39.81	-1.24%	779
Jan 19, 2026	41.00	41.59	40.68	40.85	40.31	0.69%	2,440
Jan 16, 2026	40.44	40.57	40.44	40.57	40.03	1.06%	250
Jan 15, 2026	39.89	40.22	39.89	40.14	39.61	-0.41%	565
Jan 14, 2026	39.70	40.31	39.70	40.31	39.78	1.31%	298
Jan 13, 2026	39.22	39.82	39.22	39.79	39.26	1.96%	1,105
Jan 12, 2026	39.49	39.49	39.02	39.02	38.51	-0.46%	1,352
Jan 9, 2026	38.86	39.25	38.86	39.20	38.69	0.86%	513
Jan 8, 2026	38.58	38.88	38.58	38.87	38.36	-0.01%	608
Jan 7, 2026	39.01	39.47	38.75	38.87	38.36	-0.33%	3,120
Jan 6, 2026	39.75	40.07	39.00	39.00	38.49	-3.69%	1,425
Jan 5, 2026	41.31	41.59	40.50	40.50	39.96	-1.17%	575
Jan 2, 2026	40.86	41.29	40.77	40.98	40.44	0.63%	2,266
Dec 30, 2025	40.46	41.35	40.46	40.72	40.19	-0.15%	2,160
Dec 29, 2025	40.48	40.85	40.26	40.78	40.25	2.91%	5,562
Dec 23, 2025	39.63	39.63	39.63	39.63	39.11	-0.80%	-
Dec 22, 2025	39.64	39.96	39.64	39.95	39.42	-0.89%	300
Dec 19, 2025	39.81	40.31	39.81	40.31	39.78	1.04%	1,440
Dec 18, 2025	39.90	39.94	39.89	39.89	39.37	-0.52%	400
Dec 17, 2025	39.80	40.10	39.80	40.10	39.57	-1.33%	170
Dec 16, 2025	40.53	40.64	40.53	40.64	40.11	-0.38%	149
Dec 15, 2025	40.47	40.82	40.47	40.80	40.26	0.25%	161
Dec 12, 2025	40.23	40.70	40.23	40.70	40.16	0.73%	9,087
Dec 11, 2025	40.16	40.40	40.16	40.40	39.87	-1.31%	501
Dec 10, 2025	40.81	41.11	40.81	40.94	40.40	-1.04%	545
Dec 9, 2025	41.31	41.68	41.31	41.37	40.82	0.21%	375
Dec 8, 2025	41.41	41.41	41.22	41.28	40.74	0.11%	36
Dec 5, 2025	41.20	41.24	41.11	41.24	40.69	-0.18%	276
Dec 4, 2025	40.94	41.31	40.94	41.31	40.77	0.76%	474
Dec 3, 2025	41.29	41.71	41.00	41.00	40.46	-1.41%	560
Dec 2, 2025	41.96	42.25	41.59	41.59	41.04	-1.33%	1,271
Dec 1, 2025	42.06	42.21	41.96	42.15	41.59	0.12%	1,463
Nov 28, 2025	41.42	42.10	41.42	42.10	41.54	1.15%	287
Nov 27, 2025	41.29	41.62	41.29	41.62	41.07	0.43%	100
Nov 26, 2025	41.21	41.44	41.19	41.44	40.89	1.20%	1,067
Nov 25, 2025	40.84	41.19	40.84	40.95	40.41	-1.03%	420
Nov 24, 2025	42.06	42.06	41.36	41.37	40.83	-1.21%	1,406
Nov 21, 2025	41.98	42.34	41.66	41.88	41.33	-0.30%	565
Nov 20, 2025	42.03	42.51	41.86	42.00	41.45	1.20%	226
Nov 19, 2025	41.49	41.50	41.49	41.50	40.96	-0.12%	88
Nov 18, 2025	40.94	41.59	40.94	41.55	41.01	0.85%	920
Nov 17, 2025	41.11	41.75	41.11	41.20	40.66	1.35%	1,319
Nov 14, 2025	40.68	41.76	40.65	40.65	40.12	-1.86%	1,070
Nov 13, 2025	41.89	42.27	41.38	41.42	40.31	-1.36%	998
Nov 12, 2025	41.57	42.16	41.57	41.99	40.86	1.27%	3,613
Nov 11, 2025	41.49	41.90	41.47	41.47	40.35	-0.07%	1,758
Nov 10, 2025	41.46	41.50	41.43	41.50	40.38	1.06%	604
Nov 7, 2025	40.56	41.06	40.56	41.06	39.96	1.58%	160
Nov 6, 2025	40.38	40.70	40.38	40.42	39.33	-0.98%	132
Nov 5, 2025	40.25	40.82	40.25	40.82	39.72	1.27%	375
Nov 4, 2025	40.31	40.31	40.31	40.31	39.23	-0.43%	-
Nov 3, 2025	40.44	40.67	40.31	40.49	39.40	-0.16%	950
Oct 31, 2025	40.59	40.63	40.50	40.55	39.46	-0.52%	280
Oct 30, 2025	40.03	40.92	40.03	40.76	39.66	0.77%	600
Oct 29, 2025	40.46	40.46	40.45	40.45	39.36	-0.69%	200
Oct 28, 2025	40.55	40.73	40.55	40.73	39.64	-0.07%	625
Oct 27, 2025	40.66	40.76	40.46	40.76	39.66	-0.33%	449
Oct 24, 2025	40.53	41.16	40.53	40.90	39.80	0.29%	940
Oct 23, 2025	41.26	41.66	40.78	40.78	39.68	-0.81%	364
Oct 22, 2025	40.72	41.11	40.72	41.11	40.01	1.32%	500
Oct 21, 2025	40.46	40.88	40.46	40.58	39.48	0.19%	1,224
Oct 20, 2025	40.26	40.98	40.26	40.50	39.41	0.33%	1,102
Oct 17, 2025	40.16	40.37	40.16	40.37	39.28	-0.43%	20
Oct 16, 2025	40.99	41.16	40.54	40.54	39.45	-1.36%	445
Oct 15, 2025	40.92	41.10	40.60	41.10	40.00	0.09%	10,342
Oct 14, 2025	41.10	41.39	41.07	41.07	39.96	-0.18%	1,285
Oct 13, 2025	40.90	41.39	40.90	41.14	40.03	-0.27%	4,213