Enbridge Inc. (ENB)
NYSE: ENB · Real-Time Price · USD
48.09
-0.05 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
48.21
+0.12 (0.25%)
After-hours: Dec 5, 2025, 7:54 PM EST
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.14 | 48.43 | 47.92 | 48.09 | 48.09 | -0.10% | 4,692,078 |
| Dec 4, 2025 | 47.75 | 48.38 | 47.70 | 48.14 | 48.14 | 0.82% | 4,154,312 |
| Dec 3, 2025 | 48.53 | 48.63 | 47.72 | 47.75 | 47.75 | -0.75% | 4,726,504 |
| Dec 2, 2025 | 48.90 | 49.10 | 47.97 | 48.11 | 48.11 | -1.60% | 4,902,629 |
| Dec 1, 2025 | 48.67 | 49.22 | 48.57 | 48.89 | 48.89 | 0.23% | 5,239,354 |
| Nov 28, 2025 | 48.22 | 48.82 | 48.10 | 48.78 | 48.78 | 1.54% | 1,618,816 |
| Nov 26, 2025 | 47.79 | 48.06 | 47.55 | 48.04 | 48.04 | 1.01% | 2,666,246 |
| Nov 25, 2025 | 47.21 | 47.77 | 47.14 | 47.56 | 47.56 | 0.51% | 3,572,620 |
| Nov 24, 2025 | 47.95 | 48.00 | 47.25 | 47.32 | 47.32 | -1.29% | 6,071,399 |
| Nov 21, 2025 | 48.20 | 48.34 | 47.68 | 47.94 | 47.94 | -0.75% | 3,983,738 |
| Nov 20, 2025 | 48.70 | 48.75 | 48.11 | 48.30 | 48.30 | -0.66% | 2,903,333 |
| Nov 19, 2025 | 48.09 | 48.65 | 47.84 | 48.62 | 48.62 | 0.73% | 3,071,396 |
| Nov 18, 2025 | 47.68 | 48.45 | 47.45 | 48.27 | 48.27 | 1.09% | 5,467,230 |
| Nov 17, 2025 | 47.80 | 48.46 | 47.67 | 47.75 | 47.75 | -0.27% | 5,182,118 |
| Nov 14, 2025 | 47.38 | 47.89 | 46.90 | 47.88 | 47.88 | -0.79% | 5,799,503 |
| Nov 13, 2025 | 48.77 | 48.90 | 47.95 | 48.26 | 47.59 | -0.92% | 12,241,963 |
| Nov 12, 2025 | 48.42 | 48.85 | 48.02 | 48.71 | 48.03 | 0.87% | 5,350,244 |
| Nov 11, 2025 | 48.00 | 48.42 | 47.94 | 48.29 | 47.62 | 0.77% | 4,253,776 |
| Nov 10, 2025 | 47.75 | 48.10 | 47.29 | 47.92 | 47.25 | 0.44% | 4,987,162 |
| Nov 7, 2025 | 46.12 | 47.81 | 45.45 | 47.71 | 47.05 | 1.77% | 6,780,090 |
| Nov 6, 2025 | 46.37 | 47.00 | 46.25 | 46.88 | 46.23 | 0.69% | 5,700,512 |
| Nov 5, 2025 | 46.27 | 46.95 | 46.27 | 46.56 | 45.91 | 0.37% | 5,265,364 |
| Nov 4, 2025 | 46.39 | 46.57 | 46.01 | 46.39 | 45.74 | -0.49% | 4,552,099 |
| Nov 3, 2025 | 46.70 | 46.72 | 46.21 | 46.62 | 45.97 | - | 5,886,864 |
| Oct 31, 2025 | 46.95 | 46.97 | 46.55 | 46.62 | 45.97 | -0.77% | 3,649,263 |
| Oct 30, 2025 | 46.74 | 47.19 | 46.64 | 46.98 | 46.33 | 0.66% | 3,569,920 |
| Oct 29, 2025 | 47.02 | 47.26 | 46.54 | 46.67 | 46.02 | -0.89% | 4,137,800 |
| Oct 28, 2025 | 47.29 | 47.48 | 47.01 | 47.09 | 46.43 | -0.38% | 3,751,824 |
| Oct 27, 2025 | 46.98 | 47.30 | 46.73 | 47.27 | 46.61 | 0.77% | 3,229,754 |
| Oct 24, 2025 | 47.23 | 47.31 | 46.77 | 46.91 | 46.26 | -0.57% | 3,508,000 |
| Oct 23, 2025 | 47.80 | 47.92 | 47.17 | 47.18 | 46.52 | -1.11% | 3,953,614 |
| Oct 22, 2025 | 47.30 | 47.88 | 47.27 | 47.71 | 47.05 | 0.93% | 3,227,042 |
| Oct 21, 2025 | 47.17 | 47.31 | 46.87 | 47.27 | 46.61 | 0.13% | 2,794,069 |
| Oct 20, 2025 | 47.20 | 47.45 | 47.02 | 47.21 | 46.55 | 0.28% | 2,234,012 |
| Oct 17, 2025 | 47.25 | 47.27 | 46.74 | 47.08 | 46.42 | -0.28% | 2,787,399 |
| Oct 16, 2025 | 47.62 | 47.73 | 47.16 | 47.21 | 46.55 | -0.84% | 4,134,291 |
| Oct 15, 2025 | 47.40 | 47.97 | 47.39 | 47.61 | 46.95 | 0.19% | 2,272,003 |
| Oct 14, 2025 | 47.62 | 47.78 | 47.24 | 47.52 | 46.86 | -0.46% | 2,374,015 |
| Oct 13, 2025 | 47.69 | 47.97 | 47.46 | 47.74 | 47.07 | 0.10% | 1,597,222 |
| Oct 10, 2025 | 48.12 | 48.14 | 47.62 | 47.69 | 47.03 | -0.63% | 3,335,416 |
| Oct 9, 2025 | 48.94 | 49.00 | 47.94 | 47.99 | 47.32 | -2.12% | 3,495,264 |
| Oct 8, 2025 | 49.70 | 49.70 | 48.78 | 49.03 | 48.35 | -0.85% | 3,484,469 |
| Oct 7, 2025 | 49.83 | 49.85 | 49.27 | 49.45 | 48.76 | -0.64% | 2,812,343 |
| Oct 6, 2025 | 50.12 | 50.18 | 49.45 | 49.77 | 49.08 | -0.60% | 3,407,774 |
| Oct 3, 2025 | 49.66 | 50.40 | 49.39 | 50.07 | 49.37 | 0.74% | 2,570,845 |
| Oct 2, 2025 | 49.76 | 50.00 | 49.46 | 49.70 | 49.01 | 0.22% | 3,771,178 |
| Oct 1, 2025 | 50.42 | 50.54 | 49.38 | 49.59 | 48.90 | -1.72% | 5,176,313 |
| Sep 30, 2025 | 49.62 | 50.50 | 49.62 | 50.46 | 49.76 | 1.49% | 3,686,694 |
| Sep 29, 2025 | 49.60 | 49.84 | 49.41 | 49.72 | 49.03 | 0.26% | 2,411,012 |
| Sep 26, 2025 | 49.82 | 49.99 | 49.43 | 49.59 | 48.90 | 0.04% | 3,213,106 |
| Sep 25, 2025 | 49.95 | 50.12 | 49.30 | 49.57 | 48.88 | -0.82% | 3,944,924 |
| Sep 24, 2025 | 49.54 | 50.15 | 49.54 | 49.98 | 49.28 | 0.77% | 4,209,552 |
| Sep 23, 2025 | 49.26 | 49.82 | 49.02 | 49.60 | 48.91 | 0.83% | 3,391,575 |
| Sep 22, 2025 | 49.49 | 49.60 | 49.19 | 49.19 | 48.50 | -0.55% | 3,259,032 |
| Sep 19, 2025 | 49.35 | 49.55 | 49.04 | 49.46 | 48.77 | 0.69% | 3,096,344 |
| Sep 18, 2025 | 48.99 | 49.22 | 48.68 | 49.12 | 48.44 | 0.02% | 2,307,525 |
| Sep 17, 2025 | 48.91 | 49.36 | 48.90 | 49.11 | 48.43 | 0.45% | 3,646,269 |
| Sep 16, 2025 | 49.15 | 49.21 | 48.87 | 48.89 | 48.21 | -0.35% | 4,127,472 |
| Sep 15, 2025 | 49.10 | 49.16 | 48.74 | 49.06 | 48.38 | -0.08% | 2,052,349 |
| Sep 12, 2025 | 48.74 | 49.11 | 48.74 | 49.10 | 48.42 | 0.59% | 2,011,776 |
| Sep 11, 2025 | 48.68 | 48.82 | 48.44 | 48.81 | 48.13 | 0.45% | 1,972,530 |
| Sep 10, 2025 | 48.35 | 48.64 | 48.33 | 48.59 | 47.91 | 0.54% | 2,876,895 |
| Sep 9, 2025 | 48.16 | 48.64 | 48.13 | 48.33 | 47.66 | 0.02% | 2,634,804 |
| Sep 8, 2025 | 48.41 | 48.68 | 48.04 | 48.32 | 47.65 | 0.12% | 2,125,518 |
| Sep 5, 2025 | 48.33 | 48.43 | 47.96 | 48.26 | 47.59 | 0.21% | 2,668,598 |
| Sep 4, 2025 | 48.46 | 48.57 | 48.09 | 48.16 | 47.49 | -0.33% | 2,616,066 |
| Sep 3, 2025 | 48.25 | 48.51 | 47.97 | 48.32 | 47.65 | 0.04% | 2,880,093 |
| Sep 2, 2025 | 48.00 | 48.45 | 47.94 | 48.30 | 47.63 | -0.08% | 3,762,404 |
| Aug 29, 2025 | 47.89 | 48.59 | 47.80 | 48.34 | 47.67 | 1.11% | 3,529,482 |
| Aug 28, 2025 | 47.65 | 47.95 | 47.41 | 47.81 | 47.14 | 0.42% | 2,754,140 |
| Aug 27, 2025 | 47.49 | 47.83 | 47.25 | 47.61 | 46.95 | 0.36% | 3,359,774 |
| Aug 26, 2025 | 47.69 | 47.85 | 47.09 | 47.44 | 46.78 | -0.34% | 3,285,763 |
| Aug 25, 2025 | 47.93 | 47.96 | 47.59 | 47.60 | 46.94 | -0.77% | 4,696,159 |
| Aug 22, 2025 | 47.98 | 48.29 | 47.90 | 47.97 | 47.30 | 0.06% | 5,030,264 |
| Aug 21, 2025 | 47.79 | 48.16 | 47.77 | 47.94 | 47.27 | -0.19% | 3,823,783 |
| Aug 20, 2025 | 47.35 | 48.20 | 47.33 | 48.03 | 47.36 | 1.78% | 4,189,744 |
| Aug 19, 2025 | 46.65 | 47.32 | 46.50 | 47.19 | 46.53 | 1.11% | 3,366,706 |
| Aug 18, 2025 | 46.99 | 47.04 | 46.67 | 46.67 | 46.02 | -0.79% | 2,543,000 |
| Aug 15, 2025 | 47.49 | 47.65 | 46.93 | 47.04 | 46.38 | -2.37% | 4,290,189 |
| Aug 14, 2025 | 47.71 | 48.21 | 47.57 | 48.18 | 46.84 | 1.05% | 3,570,082 |
| Aug 13, 2025 | 47.39 | 47.88 | 47.29 | 47.68 | 46.35 | 0.76% | 10,222,512 |
| Aug 12, 2025 | 47.51 | 47.61 | 47.08 | 47.32 | 46.00 | -0.36% | 3,968,571 |
| Aug 11, 2025 | 47.04 | 47.62 | 46.97 | 47.49 | 46.16 | 1.06% | 3,757,050 |
| Aug 8, 2025 | 47.08 | 47.34 | 46.99 | 46.99 | 45.68 | -0.19% | 2,387,218 |
| Aug 7, 2025 | 47.02 | 47.21 | 46.68 | 47.08 | 45.77 | 0.15% | 3,221,977 |
| Aug 6, 2025 | 46.92 | 47.05 | 46.36 | 47.01 | 45.70 | 0.58% | 4,017,623 |
| Aug 5, 2025 | 46.65 | 47.42 | 46.57 | 46.74 | 45.44 | 0.26% | 4,258,880 |
| Aug 4, 2025 | 46.10 | 46.68 | 46.08 | 46.62 | 45.32 | 0.91% | 2,464,741 |
| Aug 1, 2025 | 45.80 | 46.21 | 45.11 | 46.20 | 44.91 | 2.01% | 4,571,180 |
| Jul 31, 2025 | 44.88 | 45.47 | 44.80 | 45.29 | 44.03 | 0.69% | 3,490,118 |
| Jul 30, 2025 | 45.02 | 45.24 | 44.88 | 44.98 | 43.72 | -0.22% | 2,643,133 |
| Jul 29, 2025 | 44.65 | 45.15 | 44.58 | 45.08 | 43.82 | 1.01% | 2,760,131 |
| Jul 28, 2025 | 45.00 | 45.01 | 44.58 | 44.63 | 43.38 | -0.76% | 2,854,161 |
| Jul 25, 2025 | 45.40 | 45.43 | 44.95 | 44.97 | 43.71 | -1.08% | 4,604,320 |
| Jul 24, 2025 | 45.40 | 45.59 | 45.07 | 45.46 | 44.19 | -0.04% | 5,344,696 |
| Jul 23, 2025 | 45.50 | 45.81 | 45.30 | 45.48 | 44.21 | 0.62% | 5,879,239 |
| Jul 22, 2025 | 44.69 | 45.24 | 44.69 | 45.20 | 43.94 | 1.37% | 5,254,807 |
| Jul 21, 2025 | 45.16 | 45.28 | 44.54 | 44.59 | 43.35 | -1.11% | 4,263,064 |
| Jul 18, 2025 | 45.00 | 45.31 | 44.85 | 45.09 | 43.83 | 0.74% | 2,634,486 |
| Jul 17, 2025 | 44.85 | 45.15 | 44.62 | 44.76 | 43.51 | -1.08% | 3,239,485 |