Enbridge Inc. (TSX:ENB)
Canada
· Delayed Price · Currency is CAD 73.41
-0.22 (-0.30%)
Mar 6, 2026, 1:30 PM EST
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.08 | 74.08 | 72.99 | 73.29 | - | -0.46% | 1,202,291 |
| Mar 5, 2026 | 73.55 | 74.00 | 73.27 | 73.63 | 73.63 | -0.35% | 5,356,065 |
| Mar 4, 2026 | 73.89 | 74.11 | 73.36 | 73.89 | 73.89 | -0.55% | 9,067,842 |
| Mar 3, 2026 | 73.89 | 74.39 | 72.91 | 74.30 | 74.30 | 0.79% | 10,481,023 |
| Mar 2, 2026 | 73.22 | 74.10 | 72.78 | 73.72 | 73.72 | 1.72% | 8,616,708 |
| Feb 27, 2026 | 71.60 | 73.20 | 71.55 | 72.47 | 72.47 | 1.41% | 15,301,060 |
| Feb 26, 2026 | 71.59 | 72.19 | 71.20 | 71.46 | 71.46 | -0.32% | 9,157,144 |
| Feb 25, 2026 | 71.89 | 71.97 | 70.88 | 71.69 | 71.69 | -0.15% | 6,237,810 |
| Feb 24, 2026 | 72.00 | 72.00 | 71.10 | 71.80 | 71.80 | 0.07% | 7,588,678 |
| Feb 23, 2026 | 70.83 | 71.79 | 70.83 | 71.75 | 71.75 | 1.70% | 10,132,768 |
| Feb 20, 2026 | 70.82 | 71.10 | 70.10 | 70.55 | 70.55 | -0.14% | 11,227,279 |
| Feb 19, 2026 | 70.10 | 71.05 | 69.91 | 70.65 | 70.65 | 1.35% | 9,107,743 |
| Feb 18, 2026 | 70.01 | 70.80 | 69.58 | 69.71 | 69.71 | -0.71% | 21,436,597 |
| Feb 17, 2026 | 71.52 | 71.52 | 69.35 | 70.21 | 70.21 | -4.22% | 24,211,612 |
| Feb 13, 2026 | 71.48 | 73.71 | 71.08 | 73.30 | 72.33 | 3.79% | 11,555,416 |
| Feb 12, 2026 | 69.95 | 70.97 | 69.95 | 70.62 | 69.69 | 0.96% | 16,466,591 |
| Feb 11, 2026 | 69.49 | 70.32 | 69.48 | 69.95 | 69.02 | 1.01% | 12,415,906 |
| Feb 10, 2026 | 68.95 | 69.40 | 68.34 | 69.25 | 68.33 | 0.92% | 11,686,992 |
| Feb 9, 2026 | 68.89 | 69.21 | 67.93 | 68.62 | 67.71 | -0.17% | 25,657,772 |
| Feb 6, 2026 | 68.77 | 69.45 | 68.34 | 68.74 | 67.83 | -0.58% | 12,760,433 |
| Feb 5, 2026 | 68.47 | 69.20 | 68.31 | 69.14 | 68.23 | 0.88% | 15,032,650 |
| Feb 4, 2026 | 67.27 | 68.65 | 67.27 | 68.54 | 67.63 | 1.89% | 11,692,522 |
| Feb 3, 2026 | 66.16 | 67.44 | 66.04 | 67.27 | 66.38 | 1.94% | 9,040,710 |
| Feb 2, 2026 | 66.25 | 66.71 | 65.68 | 65.99 | 65.12 | -0.72% | 7,241,910 |
| Jan 30, 2026 | 66.46 | 66.70 | 65.45 | 66.47 | 65.59 | 0.06% | 6,907,602 |
| Jan 29, 2026 | 65.97 | 66.54 | 65.90 | 66.43 | 65.55 | 0.96% | 10,927,737 |
| Jan 28, 2026 | 65.20 | 65.92 | 64.95 | 65.80 | 64.93 | 0.94% | 11,380,919 |
| Jan 27, 2026 | 65.20 | 65.59 | 64.64 | 65.19 | 64.33 | -0.69% | 6,573,866 |
| Jan 26, 2026 | 66.50 | 66.66 | 65.25 | 65.64 | 64.77 | -0.62% | 12,713,635 |
| Jan 23, 2026 | 65.82 | 66.18 | 65.46 | 66.05 | 65.18 | 0.90% | 7,008,109 |
| Jan 22, 2026 | 65.46 | 65.98 | 65.16 | 65.46 | 64.59 | 0.11% | 8,807,174 |
| Jan 21, 2026 | 65.45 | 65.77 | 65.17 | 65.39 | 64.52 | 0.32% | 9,563,749 |
| Jan 20, 2026 | 65.79 | 65.82 | 64.97 | 65.18 | 64.32 | -1.17% | 4,067,094 |
| Jan 19, 2026 | 66.27 | 66.38 | 65.64 | 65.95 | 65.08 | -0.33% | 2,317,573 |
| Jan 16, 2026 | 65.44 | 66.22 | 65.30 | 66.17 | 65.29 | 1.67% | 4,452,307 |
| Jan 15, 2026 | 64.63 | 65.15 | 64.44 | 65.08 | 64.22 | 0.65% | 6,432,737 |
| Jan 14, 2026 | 64.31 | 65.13 | 64.26 | 64.66 | 63.80 | 0.51% | 13,005,597 |
| Jan 13, 2026 | 63.59 | 64.34 | 63.35 | 64.33 | 63.48 | 0.97% | 6,011,390 |
| Jan 12, 2026 | 63.57 | 63.93 | 63.16 | 63.71 | 62.87 | 0.27% | 7,101,726 |
| Jan 9, 2026 | 63.04 | 63.63 | 62.96 | 63.54 | 62.70 | 1.11% | 4,418,714 |
| Jan 8, 2026 | 62.74 | 63.16 | 62.42 | 62.84 | 62.01 | 0.21% | 4,864,713 |
| Jan 7, 2026 | 63.00 | 63.29 | 62.50 | 62.71 | 61.88 | -0.70% | 4,883,280 |
| Jan 6, 2026 | 64.35 | 64.54 | 62.83 | 63.15 | 62.31 | -1.44% | 6,822,581 |
| Jan 5, 2026 | 66.10 | 66.13 | 63.34 | 64.07 | 63.22 | -3.01% | 7,212,719 |
| Jan 2, 2026 | 65.74 | 66.31 | 65.20 | 66.06 | 65.19 | 0.58% | 1,970,391 |
| Dec 31, 2025 | 65.99 | 66.05 | 65.30 | 65.68 | 64.81 | -0.15% | 2,432,467 |
| Dec 30, 2025 | 65.67 | 65.94 | 65.43 | 65.78 | 64.91 | 0.69% | 3,064,693 |
| Dec 29, 2025 | 64.96 | 65.73 | 64.96 | 65.33 | 64.47 | 0.69% | 2,876,534 |
| Dec 24, 2025 | 64.93 | 65.12 | 64.77 | 64.88 | 64.02 | -0.17% | 1,524,582 |
| Dec 23, 2025 | 64.53 | 65.07 | 64.50 | 64.99 | 64.13 | 0.92% | 3,059,278 |
| Dec 22, 2025 | 64.30 | 64.45 | 63.87 | 64.40 | 63.55 | 0.16% | 3,489,006 |
| Dec 19, 2025 | 64.88 | 65.18 | 64.30 | 64.30 | 63.45 | -0.20% | 10,887,312 |
| Dec 18, 2025 | 64.75 | 64.84 | 64.38 | 64.43 | 63.58 | -0.36% | 3,172,127 |
| Dec 17, 2025 | 64.23 | 64.86 | 63.67 | 64.66 | 63.80 | 0.67% | 3,335,311 |
| Dec 16, 2025 | 65.60 | 65.64 | 64.22 | 64.23 | 63.38 | -2.18% | 6,685,033 |
| Dec 15, 2025 | 65.55 | 65.87 | 65.21 | 65.66 | 64.79 | 0.31% | 3,184,779 |
| Dec 12, 2025 | 65.24 | 65.77 | 65.08 | 65.46 | 64.59 | 0.34% | 2,022,012 |
| Dec 11, 2025 | 65.14 | 65.55 | 64.89 | 65.24 | 64.38 | 0.17% | 6,281,855 |
| Dec 10, 2025 | 65.80 | 66.10 | 64.83 | 65.13 | 64.27 | -1.12% | 6,601,932 |
| Dec 9, 2025 | 66.81 | 67.27 | 65.85 | 65.87 | 65.00 | -1.41% | 6,054,616 |
| Dec 8, 2025 | 66.40 | 66.94 | 65.70 | 66.81 | 65.93 | 0.35% | 11,003,443 |
| Dec 5, 2025 | 67.22 | 67.23 | 66.32 | 66.58 | 65.70 | -1.01% | 6,170,075 |
| Dec 4, 2025 | 66.67 | 67.42 | 66.62 | 67.26 | 66.37 | 0.95% | 8,812,671 |
| Dec 3, 2025 | 67.24 | 67.83 | 66.57 | 66.63 | 65.75 | -0.98% | 8,642,670 |
| Dec 2, 2025 | 68.80 | 68.80 | 67.09 | 67.29 | 66.40 | -1.68% | 7,833,495 |
| Dec 1, 2025 | 68.11 | 68.79 | 67.83 | 68.44 | 67.53 | 0.75% | 9,279,922 |
| Nov 28, 2025 | 67.52 | 68.22 | 67.28 | 67.93 | 67.03 | 0.76% | 6,573,365 |
| Nov 27, 2025 | 67.49 | 67.63 | 67.39 | 67.42 | 66.53 | -0.07% | 682,742 |
| Nov 26, 2025 | 66.96 | 67.48 | 66.96 | 67.47 | 66.58 | 0.58% | 4,200,346 |
| Nov 25, 2025 | 66.50 | 67.35 | 66.50 | 67.08 | 66.19 | 0.45% | 11,051,402 |
| Nov 24, 2025 | 67.50 | 67.65 | 66.65 | 66.78 | 65.90 | -1.21% | 13,699,178 |
| Nov 21, 2025 | 67.93 | 68.13 | 67.31 | 67.60 | 66.71 | -0.78% | 6,147,608 |
| Nov 20, 2025 | 68.20 | 68.54 | 67.86 | 68.13 | 67.23 | -0.38% | 9,171,621 |
| Nov 19, 2025 | 67.36 | 68.40 | 67.06 | 68.39 | 67.48 | 1.30% | 6,562,949 |
| Nov 18, 2025 | 66.74 | 67.75 | 66.59 | 67.51 | 66.62 | 0.60% | 12,577,333 |
| Nov 17, 2025 | 67.20 | 67.99 | 67.00 | 67.11 | 66.22 | -0.07% | 18,957,394 |
| Nov 14, 2025 | 66.30 | 67.16 | 65.77 | 67.16 | 66.27 | -0.89% | 17,076,640 |
| Nov 13, 2025 | 68.44 | 68.49 | 67.29 | 67.76 | 65.93 | -0.72% | 9,725,764 |
| Nov 12, 2025 | 68.00 | 68.40 | 67.32 | 68.25 | 66.41 | 0.84% | 12,805,243 |
| Nov 11, 2025 | 67.20 | 67.82 | 67.15 | 67.68 | 65.86 | 0.79% | 3,897,374 |
| Nov 10, 2025 | 66.99 | 67.45 | 66.35 | 67.15 | 65.34 | 0.31% | 18,685,966 |
| Nov 7, 2025 | 65.00 | 67.10 | 64.04 | 66.94 | 65.14 | 1.06% | 14,679,926 |
| Nov 6, 2025 | 65.48 | 66.36 | 65.30 | 66.24 | 64.45 | 0.70% | 9,791,370 |
| Nov 5, 2025 | 65.50 | 66.25 | 65.36 | 65.78 | 64.01 | 0.58% | 11,394,712 |
| Nov 4, 2025 | 65.53 | 65.63 | 64.81 | 65.40 | 63.64 | -0.18% | 7,589,526 |
| Nov 3, 2025 | 65.73 | 65.73 | 65.02 | 65.52 | 63.75 | 0.18% | 8,782,405 |
| Oct 31, 2025 | 65.91 | 65.91 | 65.25 | 65.40 | 63.64 | -0.47% | 2,798,640 |
| Oct 30, 2025 | 65.29 | 66.00 | 65.29 | 65.71 | 63.94 | 0.91% | 4,180,844 |
| Oct 29, 2025 | 65.66 | 65.82 | 64.93 | 65.12 | 63.36 | -0.81% | 5,002,028 |
| Oct 28, 2025 | 66.20 | 66.36 | 65.64 | 65.65 | 63.88 | -0.80% | 5,525,375 |
| Oct 27, 2025 | 65.58 | 66.19 | 65.41 | 66.18 | 64.40 | 0.81% | 8,476,660 |
| Oct 24, 2025 | 66.18 | 66.45 | 65.52 | 65.65 | 63.88 | -0.50% | 7,405,865 |
| Oct 23, 2025 | 66.97 | 67.03 | 65.95 | 65.98 | 64.20 | -1.12% | 8,561,904 |
| Oct 22, 2025 | 66.34 | 66.94 | 66.29 | 66.73 | 64.93 | 0.66% | 6,544,993 |
| Oct 21, 2025 | 66.32 | 66.32 | 65.78 | 66.29 | 64.50 | 0.08% | 5,671,396 |
| Oct 20, 2025 | 66.17 | 66.61 | 66.00 | 66.24 | 64.45 | 0.39% | 6,310,363 |
| Oct 17, 2025 | 66.28 | 66.37 | 65.68 | 65.98 | 64.20 | -0.60% | 5,233,001 |
| Oct 16, 2025 | 66.98 | 67.06 | 66.29 | 66.38 | 64.59 | -0.76% | 6,582,700 |
| Oct 15, 2025 | 66.73 | 67.37 | 66.54 | 66.89 | 65.09 | 0.21% | 5,453,298 |
| Oct 14, 2025 | 67.16 | 67.18 | 66.38 | 66.75 | 64.95 | -0.03% | 5,977,173 |