Enbridge Inc. (TSX:ENB)
Canada
· Delayed Price · Currency is CAD 66.58
-0.68 (-1.01%)
At close: Dec 5, 2025
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.22 | 67.23 | 66.32 | 66.58 | 66.58 | -1.01% | 6,157,375 |
| Dec 4, 2025 | 66.67 | 67.42 | 66.62 | 67.26 | 67.26 | 0.95% | 8,812,671 |
| Dec 3, 2025 | 67.24 | 67.83 | 66.57 | 66.63 | 66.63 | -0.98% | 8,597,970 |
| Dec 2, 2025 | 68.80 | 68.80 | 67.09 | 67.29 | 67.29 | -1.68% | 7,833,495 |
| Dec 1, 2025 | 68.11 | 68.79 | 67.83 | 68.44 | 68.44 | 0.75% | 9,279,922 |
| Nov 28, 2025 | 67.52 | 68.22 | 67.28 | 67.93 | 67.93 | 0.76% | 6,573,365 |
| Nov 27, 2025 | 67.49 | 67.63 | 67.39 | 67.42 | 67.42 | -0.07% | 682,742 |
| Nov 26, 2025 | 66.96 | 67.48 | 66.96 | 67.47 | 67.47 | 0.58% | 4,199,346 |
| Nov 25, 2025 | 66.50 | 67.35 | 66.50 | 67.08 | 67.08 | 0.45% | 11,051,402 |
| Nov 24, 2025 | 67.50 | 67.65 | 66.65 | 66.78 | 66.78 | -1.21% | 13,699,178 |
| Nov 21, 2025 | 67.93 | 68.13 | 67.31 | 67.60 | 67.60 | -0.78% | 6,147,608 |
| Nov 20, 2025 | 68.20 | 68.54 | 67.86 | 68.13 | 68.13 | -0.38% | 9,171,621 |
| Nov 19, 2025 | 67.36 | 68.40 | 67.06 | 68.39 | 68.39 | 1.30% | 6,562,949 |
| Nov 18, 2025 | 66.74 | 67.75 | 66.59 | 67.51 | 67.51 | 0.60% | 12,577,333 |
| Nov 17, 2025 | 67.20 | 67.99 | 67.00 | 67.11 | 67.11 | -0.07% | 18,957,394 |
| Nov 14, 2025 | 66.30 | 67.16 | 65.77 | 67.16 | 67.16 | -0.89% | 17,076,640 |
| Nov 13, 2025 | 68.44 | 68.49 | 67.29 | 67.76 | 66.82 | -0.72% | 9,725,764 |
| Nov 12, 2025 | 68.00 | 68.40 | 67.32 | 68.25 | 67.30 | 0.84% | 12,805,243 |
| Nov 11, 2025 | 67.20 | 67.82 | 67.15 | 67.68 | 66.74 | 0.79% | 3,897,374 |
| Nov 10, 2025 | 66.99 | 67.45 | 66.35 | 67.15 | 66.22 | 0.31% | 18,685,966 |
| Nov 7, 2025 | 65.00 | 67.10 | 64.04 | 66.94 | 66.01 | 1.06% | 14,679,926 |
| Nov 6, 2025 | 65.48 | 66.36 | 65.30 | 66.24 | 65.32 | 0.70% | 9,791,370 |
| Nov 5, 2025 | 65.50 | 66.25 | 65.36 | 65.78 | 64.87 | 0.58% | 11,394,712 |
| Nov 4, 2025 | 65.53 | 65.63 | 64.81 | 65.40 | 64.49 | -0.18% | 7,589,526 |
| Nov 3, 2025 | 65.73 | 65.73 | 65.02 | 65.52 | 64.61 | 0.18% | 8,782,405 |
| Oct 31, 2025 | 65.91 | 65.91 | 65.25 | 65.40 | 64.49 | -0.47% | 2,798,640 |
| Oct 30, 2025 | 65.29 | 66.00 | 65.29 | 65.71 | 64.80 | 0.91% | 4,180,844 |
| Oct 29, 2025 | 65.66 | 65.82 | 64.93 | 65.12 | 64.21 | -0.81% | 5,002,028 |
| Oct 28, 2025 | 66.20 | 66.36 | 65.64 | 65.65 | 64.74 | -0.80% | 5,525,375 |
| Oct 27, 2025 | 65.58 | 66.19 | 65.41 | 66.18 | 65.26 | 0.81% | 8,476,660 |
| Oct 24, 2025 | 66.18 | 66.45 | 65.52 | 65.65 | 64.74 | -0.50% | 7,405,865 |
| Oct 23, 2025 | 66.97 | 67.03 | 65.95 | 65.98 | 65.06 | -1.12% | 8,561,904 |
| Oct 22, 2025 | 66.34 | 66.94 | 66.29 | 66.73 | 65.80 | 0.66% | 6,544,993 |
| Oct 21, 2025 | 66.32 | 66.32 | 65.78 | 66.29 | 65.37 | 0.08% | 5,671,396 |
| Oct 20, 2025 | 66.17 | 66.61 | 66.00 | 66.24 | 65.32 | 0.39% | 6,310,363 |
| Oct 17, 2025 | 66.28 | 66.37 | 65.68 | 65.98 | 65.06 | -0.60% | 5,233,001 |
| Oct 16, 2025 | 66.98 | 67.06 | 66.29 | 66.38 | 65.46 | -0.76% | 6,582,700 |
| Oct 15, 2025 | 66.73 | 67.37 | 66.54 | 66.89 | 65.96 | 0.21% | 5,453,298 |
| Oct 14, 2025 | 67.16 | 67.18 | 66.38 | 66.75 | 65.82 | -0.03% | 5,977,173 |
| Oct 10, 2025 | 67.32 | 67.35 | 66.68 | 66.77 | 65.84 | -0.82% | 4,782,983 |
| Oct 9, 2025 | 68.28 | 68.37 | 67.13 | 67.32 | 66.38 | -1.67% | 3,001,487 |
| Oct 8, 2025 | 69.11 | 69.19 | 68.10 | 68.46 | 67.51 | -0.80% | 4,887,375 |
| Oct 7, 2025 | 69.47 | 69.54 | 68.74 | 69.01 | 68.05 | -0.60% | 2,491,386 |
| Oct 6, 2025 | 70.01 | 70.01 | 69.06 | 69.43 | 68.46 | -0.64% | 1,820,925 |
| Oct 3, 2025 | 69.25 | 70.33 | 68.97 | 69.88 | 68.91 | 0.71% | 2,393,196 |
| Oct 2, 2025 | 69.52 | 69.80 | 69.09 | 69.39 | 68.42 | 0.33% | 2,699,184 |
| Oct 1, 2025 | 70.20 | 70.39 | 68.92 | 69.16 | 68.20 | -1.50% | 3,337,019 |
| Sep 30, 2025 | 69.21 | 70.25 | 69.20 | 70.21 | 69.23 | 1.42% | 4,628,778 |
| Sep 29, 2025 | 68.89 | 69.39 | 68.85 | 69.23 | 68.27 | 0.20% | 2,978,859 |
| Sep 26, 2025 | 69.31 | 69.69 | 68.90 | 69.09 | 68.13 | -0.03% | 2,370,127 |
| Sep 25, 2025 | 69.40 | 69.72 | 68.65 | 69.11 | 68.15 | -0.53% | 2,721,135 |
| Sep 24, 2025 | 68.83 | 69.72 | 68.74 | 69.48 | 68.51 | 1.22% | 3,693,852 |
| Sep 23, 2025 | 68.11 | 68.90 | 67.76 | 68.64 | 67.69 | 0.94% | 2,833,300 |
| Sep 22, 2025 | 68.36 | 68.55 | 67.99 | 68.00 | 67.05 | -0.53% | 2,925,517 |
| Sep 19, 2025 | 68.82 | 68.82 | 67.63 | 68.36 | 67.41 | 0.86% | 11,337,449 |
| Sep 18, 2025 | 67.57 | 67.87 | 67.15 | 67.78 | 66.84 | 0.25% | 3,384,162 |
| Sep 17, 2025 | 67.25 | 67.91 | 67.25 | 67.61 | 66.67 | 0.54% | 4,836,799 |
| Sep 16, 2025 | 67.58 | 67.61 | 67.20 | 67.25 | 66.31 | -0.49% | 6,169,689 |
| Sep 15, 2025 | 67.88 | 67.99 | 67.40 | 67.58 | 66.64 | -0.59% | 6,108,204 |
| Sep 12, 2025 | 67.75 | 68.03 | 67.51 | 67.98 | 67.03 | 0.71% | 2,824,392 |
| Sep 11, 2025 | 67.50 | 67.57 | 67.13 | 67.50 | 66.56 | 0.22% | 4,328,905 |
| Sep 10, 2025 | 67.08 | 67.43 | 66.92 | 67.35 | 66.41 | 0.55% | 4,020,413 |
| Sep 9, 2025 | 66.55 | 67.35 | 66.50 | 66.98 | 66.05 | 0.34% | 3,527,585 |
| Sep 8, 2025 | 66.83 | 67.22 | 66.42 | 66.75 | 65.82 | -0.18% | 4,649,209 |
| Sep 5, 2025 | 66.70 | 66.92 | 66.39 | 66.87 | 65.94 | 0.44% | 2,728,792 |
| Sep 4, 2025 | 66.94 | 67.07 | 66.52 | 66.58 | 65.65 | -0.15% | 4,699,350 |
| Sep 3, 2025 | 66.58 | 66.89 | 66.18 | 66.68 | 65.75 | 0.18% | 6,832,027 |
| Sep 2, 2025 | 66.45 | 66.80 | 66.16 | 66.56 | 65.63 | 0.17% | 6,506,056 |
| Aug 29, 2025 | 65.92 | 66.74 | 65.80 | 66.45 | 65.53 | 1.02% | 4,337,296 |
| Aug 28, 2025 | 65.54 | 65.95 | 65.35 | 65.78 | 64.87 | 0.14% | 3,790,728 |
| Aug 27, 2025 | 65.49 | 65.94 | 65.43 | 65.69 | 64.78 | 0.02% | 6,842,579 |
| Aug 26, 2025 | 66.02 | 66.03 | 65.13 | 65.68 | 64.77 | -0.50% | 7,088,313 |
| Aug 25, 2025 | 66.14 | 66.29 | 65.80 | 66.01 | 65.09 | -0.48% | 9,577,255 |
| Aug 22, 2025 | 66.78 | 67.03 | 66.22 | 66.33 | 65.41 | -0.55% | 9,768,562 |
| Aug 21, 2025 | 66.61 | 66.93 | 66.39 | 66.70 | 65.77 | 0.12% | 7,375,144 |
| Aug 20, 2025 | 65.76 | 66.85 | 65.65 | 66.62 | 65.69 | 1.83% | 8,031,088 |
| Aug 19, 2025 | 64.50 | 65.60 | 64.32 | 65.42 | 64.51 | 1.52% | 7,683,122 |
| Aug 18, 2025 | 64.85 | 64.92 | 64.43 | 64.44 | 63.54 | -0.88% | 16,746,069 |
| Aug 15, 2025 | 65.50 | 65.74 | 64.78 | 65.01 | 64.11 | -2.31% | 20,026,339 |
| Aug 14, 2025 | 65.80 | 66.58 | 65.66 | 66.55 | 64.69 | 1.39% | 4,640,062 |
| Aug 13, 2025 | 65.25 | 65.92 | 65.14 | 65.64 | 63.81 | 0.63% | 6,726,525 |
| Aug 12, 2025 | 65.51 | 65.63 | 64.78 | 65.23 | 63.41 | -0.37% | 6,665,622 |
| Aug 11, 2025 | 64.70 | 65.62 | 64.70 | 65.47 | 63.65 | 1.21% | 23,348,875 |
| Aug 8, 2025 | 64.95 | 65.11 | 64.67 | 64.69 | 62.89 | -0.11% | 15,145,466 |
| Aug 7, 2025 | 64.44 | 64.85 | 64.25 | 64.76 | 62.95 | 0.22% | 9,491,867 |
| Aug 6, 2025 | 64.42 | 64.67 | 63.75 | 64.62 | 62.82 | 0.34% | 7,400,245 |
| Aug 5, 2025 | 64.40 | 65.37 | 64.19 | 64.40 | 62.60 | 1.05% | 15,495,187 |
| Aug 1, 2025 | 62.50 | 63.75 | 62.15 | 63.73 | 61.95 | 1.56% | 12,780,565 |
| Jul 31, 2025 | 62.00 | 62.98 | 61.99 | 62.75 | 61.00 | 0.80% | 5,113,482 |
| Jul 30, 2025 | 62.08 | 62.47 | 62.00 | 62.25 | 60.51 | 0.27% | 3,395,697 |
| Jul 29, 2025 | 61.35 | 62.20 | 61.33 | 62.08 | 60.35 | 1.22% | 3,535,413 |
| Jul 28, 2025 | 61.71 | 61.78 | 61.22 | 61.33 | 59.62 | -0.55% | 5,587,936 |
| Jul 25, 2025 | 62.14 | 62.20 | 61.66 | 61.67 | 59.95 | -0.58% | 8,578,712 |
| Jul 24, 2025 | 61.74 | 62.19 | 61.55 | 62.03 | 60.30 | 0.31% | 7,217,525 |
| Jul 23, 2025 | 62.00 | 62.35 | 61.70 | 61.84 | 60.12 | 0.55% | 7,908,782 |
| Jul 22, 2025 | 61.12 | 61.69 | 61.11 | 61.50 | 59.79 | 0.80% | 10,995,566 |
| Jul 21, 2025 | 61.90 | 62.09 | 60.95 | 61.01 | 59.31 | -1.41% | 6,320,852 |
| Jul 18, 2025 | 61.62 | 62.15 | 61.47 | 61.88 | 60.16 | 0.49% | 3,629,174 |
| Jul 17, 2025 | 61.75 | 62.07 | 61.41 | 61.58 | 59.86 | -0.53% | 5,116,685 |
| Jul 16, 2025 | 62.10 | 62.25 | 61.54 | 61.91 | 60.18 | -0.31% | 6,974,526 |