Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.03	45.32	45.03	45.32	-	-0.18%	50
Apr 27, 2026	46.20	46.20	45.40	45.40	45.40	0.61%	1,105
Apr 24, 2026	44.72	45.12	44.72	45.12	45.12	1.04%	773
Apr 23, 2026	44.76	44.76	44.57	44.66	44.66	1.14%	2,031
Apr 22, 2026	43.82	44.51	43.82	44.15	44.15	-1.01%	49
Apr 21, 2026	44.09	44.84	44.09	44.60	44.60	-0.13%	813
Apr 20, 2026	44.81	45.38	44.66	44.66	44.66	1.58%	630
Apr 17, 2026	44.44	44.84	43.97	43.97	43.97	-1.16%	875
Apr 16, 2026	44.54	44.59	44.48	44.48	44.48	-1.01%	226
Apr 15, 2026	44.72	45.00	44.72	44.94	44.94	0.33%	720
Apr 14, 2026	45.23	45.74	44.77	44.79	44.79	-2.22%	6,117
Apr 13, 2026	47.74	47.82	45.80	45.80	45.80	-1.04%	905
Apr 10, 2026	46.28	46.28	46.28	46.28	46.28	-1.66%	-
Apr 9, 2026	46.69	47.07	46.35	47.06	47.06	1.75%	202
Apr 8, 2026	46.53	46.53	45.78	46.25	46.25	-1.14%	2,537
Apr 7, 2026	47.08	47.09	46.79	46.79	46.79	-0.36%	395
Apr 2, 2026	47.21	47.21	46.44	46.96	46.96	0.42%	95
Apr 1, 2026	46.45	46.89	46.20	46.76	46.76	-0.93%	220
Mar 31, 2026	47.41	47.57	47.20	47.20	47.20	-0.42%	325
Mar 30, 2026	47.62	48.40	47.40	47.40	47.40	-0.52%	1,171
Mar 27, 2026	47.28	47.81	47.28	47.65	47.65	0.51%	1,400
Mar 26, 2026	47.28	47.58	47.28	47.41	47.41	1.09%	393
Mar 25, 2026	46.95	46.95	46.90	46.90	46.90	-0.94%	10
Mar 24, 2026	46.89	47.35	46.89	47.35	47.35	4.50%	215
Mar 23, 2026	47.15	47.17	45.31	45.31	45.31	-3.44%	500
Mar 20, 2026	46.83	47.48	46.64	46.92	46.92	0.97%	1,125
Mar 19, 2026	46.35	46.63	46.35	46.47	46.47	-0.24%	435
Mar 18, 2026	46.62	46.93	46.58	46.58	46.58	-1.67%	665
Mar 17, 2026	47.75	47.75	47.15	47.37	47.37	-1.30%	487
Mar 16, 2026	47.34	48.00	47.34	48.00	48.00	2.66%	50
Mar 13, 2026	46.59	47.26	46.59	46.75	46.75	-0.64%	1,758
Mar 12, 2026	46.41	47.05	46.41	47.05	47.05	0.77%	353
Mar 11, 2026	45.67	46.69	45.67	46.69	46.69	0.74%	20
Mar 10, 2026	46.80	47.10	46.35	46.35	46.35	-0.73%	569
Mar 9, 2026	46.83	47.20	46.67	46.69	46.69	0.98%	404
Mar 6, 2026	46.23	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