Enbridge Inc. (ENB)
NYSE: ENB · Real-Time Price · USD
54.05
-0.01 (-0.02%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.07 | 54.25 | 53.65 | 53.96 | - | -0.18% | 3,963,498 |
| Mar 6, 2026 | 54.16 | 54.24 | 53.61 | 54.06 | 54.06 | 0.33% | 5,277,960 |
| Mar 5, 2026 | 54.05 | 54.24 | 53.59 | 53.88 | 53.88 | -0.54% | 4,796,496 |
| Mar 4, 2026 | 54.00 | 54.23 | 53.62 | 54.17 | 54.17 | -0.29% | 4,186,533 |
| Mar 3, 2026 | 53.87 | 54.42 | 53.07 | 54.33 | 54.33 | 0.69% | 5,824,618 |
| Mar 2, 2026 | 53.64 | 54.07 | 53.23 | 53.96 | 53.96 | 1.54% | 5,724,828 |
| Feb 27, 2026 | 52.45 | 53.69 | 52.40 | 53.14 | 53.14 | 1.70% | 7,668,373 |
| Feb 26, 2026 | 52.31 | 52.75 | 52.04 | 52.25 | 52.25 | -0.31% | 3,981,231 |
| Feb 25, 2026 | 52.26 | 52.54 | 51.77 | 52.41 | 52.41 | 0.02% | 3,007,139 |
| Feb 24, 2026 | 52.27 | 52.46 | 51.89 | 52.40 | 52.40 | 0.10% | 2,875,363 |
| Feb 23, 2026 | 51.95 | 52.49 | 51.67 | 52.35 | 52.35 | 1.61% | 3,184,645 |
| Feb 20, 2026 | 51.60 | 51.82 | 51.21 | 51.52 | 51.52 | -0.14% | 6,670,374 |
| Feb 19, 2026 | 51.19 | 51.90 | 51.01 | 51.59 | 51.59 | 1.38% | 6,643,972 |
| Feb 18, 2026 | 51.37 | 51.76 | 50.81 | 50.89 | 50.89 | -1.07% | 5,916,516 |
| Feb 17, 2026 | 52.08 | 52.25 | 50.66 | 51.44 | 51.44 | -4.53% | 7,823,697 |
| Feb 13, 2026 | 52.50 | 54.20 | 52.25 | 53.88 | 53.17 | 3.94% | 20,312,884 |
| Feb 12, 2026 | 51.65 | 52.17 | 51.53 | 51.84 | 51.16 | 0.56% | 7,063,954 |
| Feb 11, 2026 | 51.20 | 51.84 | 51.19 | 51.55 | 50.87 | 0.90% | 4,477,094 |
| Feb 10, 2026 | 50.78 | 51.23 | 50.47 | 51.09 | 50.42 | 0.91% | 4,918,563 |
| Feb 9, 2026 | 50.56 | 50.95 | 50.06 | 50.63 | 49.96 | 0.62% | 6,383,547 |
| Feb 6, 2026 | 50.60 | 50.95 | 50.07 | 50.32 | 49.66 | -0.34% | 6,638,153 |
| Feb 5, 2026 | 50.05 | 50.61 | 49.92 | 50.49 | 49.82 | 0.66% | 4,381,607 |
| Feb 4, 2026 | 49.49 | 50.24 | 49.35 | 50.16 | 49.50 | 1.68% | 5,244,439 |
| Feb 3, 2026 | 48.38 | 49.43 | 48.31 | 49.33 | 48.68 | 2.17% | 4,956,215 |
| Feb 2, 2026 | 48.43 | 48.87 | 47.96 | 48.28 | 47.64 | -1.15% | 6,738,898 |
| Jan 30, 2026 | 49.16 | 49.30 | 48.10 | 48.84 | 48.19 | -0.81% | 4,711,466 |
| Jan 29, 2026 | 48.93 | 49.30 | 48.71 | 49.24 | 48.59 | 1.40% | 4,171,133 |
| Jan 28, 2026 | 48.00 | 48.64 | 47.92 | 48.56 | 47.92 | 1.12% | 9,139,568 |
| Jan 27, 2026 | 47.69 | 48.14 | 47.35 | 48.02 | 47.39 | 0.29% | 6,068,392 |
| Jan 26, 2026 | 48.50 | 48.69 | 47.63 | 47.88 | 47.25 | -0.66% | 3,702,504 |
| Jan 23, 2026 | 47.75 | 48.30 | 47.58 | 48.20 | 47.56 | 1.52% | 4,681,781 |
| Jan 22, 2026 | 47.38 | 47.80 | 47.17 | 47.48 | 46.85 | 0.40% | 4,054,961 |
| Jan 21, 2026 | 47.36 | 47.68 | 47.16 | 47.29 | 46.67 | 0.34% | 6,388,123 |
| Jan 20, 2026 | 47.59 | 47.62 | 46.96 | 47.13 | 46.51 | -0.97% | 6,340,569 |
| Jan 16, 2026 | 47.05 | 47.60 | 46.93 | 47.59 | 46.96 | 1.67% | 4,772,482 |
| Jan 15, 2026 | 46.49 | 46.89 | 46.34 | 46.81 | 46.19 | 0.52% | 3,198,646 |
| Jan 14, 2026 | 46.40 | 46.91 | 46.31 | 46.57 | 45.95 | 0.50% | 5,311,699 |
| Jan 13, 2026 | 46.01 | 46.34 | 45.67 | 46.34 | 45.73 | 1.05% | 4,304,810 |
| Jan 12, 2026 | 45.74 | 46.05 | 45.53 | 45.86 | 45.25 | 0.50% | 4,903,965 |
| Jan 9, 2026 | 45.35 | 45.78 | 45.32 | 45.63 | 45.03 | 0.75% | 4,211,019 |
| Jan 8, 2026 | 45.20 | 45.57 | 45.03 | 45.29 | 44.69 | 0.13% | 6,166,186 |
| Jan 7, 2026 | 45.60 | 45.86 | 45.15 | 45.23 | 44.63 | -1.03% | 4,661,362 |
| Jan 6, 2026 | 46.69 | 46.88 | 45.53 | 45.70 | 45.10 | -1.89% | 8,396,353 |
| Jan 5, 2026 | 47.93 | 47.99 | 46.02 | 46.58 | 45.96 | -3.20% | 8,362,413 |
| Jan 2, 2026 | 47.92 | 48.28 | 47.44 | 48.12 | 47.48 | 0.61% | 3,117,760 |
| Dec 31, 2025 | 48.04 | 48.18 | 47.61 | 47.83 | 47.20 | -0.46% | 2,244,678 |
| Dec 30, 2025 | 47.75 | 48.15 | 47.72 | 48.05 | 47.42 | 0.67% | 2,308,123 |
| Dec 29, 2025 | 47.50 | 48.01 | 47.49 | 47.73 | 47.10 | 0.42% | 2,207,903 |
| Dec 26, 2025 | 47.50 | 47.70 | 47.38 | 47.53 | 46.90 | 0.17% | 927,277 |
| Dec 24, 2025 | 47.57 | 47.64 | 47.35 | 47.45 | 46.82 | -0.04% | 1,208,931 |
| Dec 23, 2025 | 46.99 | 47.52 | 46.93 | 47.47 | 46.84 | 1.37% | 2,250,256 |
| Dec 22, 2025 | 46.71 | 46.88 | 46.44 | 46.83 | 46.21 | 0.43% | 3,139,220 |
| Dec 19, 2025 | 46.90 | 47.33 | 46.62 | 46.63 | 46.01 | -0.24% | 3,569,700 |
| Dec 18, 2025 | 46.93 | 47.07 | 46.72 | 46.74 | 46.12 | -0.43% | 2,784,787 |
| Dec 17, 2025 | 46.61 | 47.08 | 46.24 | 46.94 | 46.32 | 0.58% | 2,870,213 |
| Dec 16, 2025 | 47.63 | 47.77 | 46.67 | 46.67 | 46.05 | -2.12% | 2,959,968 |
| Dec 15, 2025 | 47.60 | 47.82 | 47.40 | 47.68 | 47.05 | 0.27% | 1,913,739 |
| Dec 12, 2025 | 47.41 | 47.79 | 47.30 | 47.55 | 46.92 | 0.30% | 2,107,273 |
| Dec 11, 2025 | 47.30 | 47.60 | 47.14 | 47.41 | 46.78 | 0.47% | 2,448,904 |
| Dec 10, 2025 | 47.66 | 47.70 | 46.98 | 47.19 | 46.57 | -0.74% | 3,058,202 |
| Dec 9, 2025 | 48.30 | 48.64 | 47.53 | 47.54 | 46.91 | -1.35% | 2,988,124 |
| Dec 8, 2025 | 48.09 | 48.33 | 47.61 | 48.19 | 47.55 | 0.21% | 2,682,697 |
| Dec 5, 2025 | 48.14 | 48.43 | 47.92 | 48.09 | 47.45 | -0.10% | 4,736,554 |
| Dec 4, 2025 | 47.75 | 48.38 | 47.70 | 48.14 | 47.50 | 0.82% | 4,179,824 |
| Dec 3, 2025 | 48.53 | 48.63 | 47.72 | 47.75 | 47.12 | -0.75% | 4,870,511 |
| Dec 2, 2025 | 48.90 | 49.10 | 47.97 | 48.11 | 47.47 | -1.60% | 5,064,312 |
| Dec 1, 2025 | 48.67 | 49.22 | 48.57 | 48.89 | 48.24 | 0.23% | 5,246,317 |
| Nov 28, 2025 | 48.22 | 48.82 | 48.10 | 48.78 | 48.14 | 1.54% | 2,097,808 |
| Nov 26, 2025 | 47.79 | 48.06 | 47.55 | 48.04 | 47.41 | 1.01% | 2,824,365 |
| Nov 25, 2025 | 47.21 | 47.77 | 47.14 | 47.56 | 46.93 | 0.51% | 3,891,909 |
| Nov 24, 2025 | 47.95 | 48.00 | 47.25 | 47.32 | 46.69 | -1.29% | 6,289,772 |
| Nov 21, 2025 | 48.20 | 48.34 | 47.68 | 47.94 | 47.31 | -0.75% | 4,052,786 |
| Nov 20, 2025 | 48.70 | 48.75 | 48.11 | 48.30 | 47.66 | -0.66% | 2,903,463 |
| Nov 19, 2025 | 48.09 | 48.65 | 47.84 | 48.62 | 47.98 | 0.73% | 3,071,396 |
| Nov 18, 2025 | 47.68 | 48.45 | 47.45 | 48.27 | 47.63 | 1.09% | 5,467,230 |
| Nov 17, 2025 | 47.80 | 48.46 | 47.67 | 47.75 | 47.12 | -0.27% | 5,182,118 |
| Nov 14, 2025 | 47.38 | 47.89 | 46.90 | 47.88 | 47.25 | -0.79% | 5,799,503 |
| Nov 13, 2025 | 48.77 | 48.90 | 47.95 | 48.26 | 46.96 | -0.92% | 12,241,963 |
| Nov 12, 2025 | 48.42 | 48.85 | 48.02 | 48.71 | 47.40 | 0.87% | 5,350,244 |
| Nov 11, 2025 | 48.00 | 48.42 | 47.94 | 48.29 | 46.99 | 0.77% | 4,253,776 |
| Nov 10, 2025 | 47.75 | 48.10 | 47.29 | 47.92 | 46.63 | 0.44% | 4,987,162 |
| Nov 7, 2025 | 46.12 | 47.81 | 45.45 | 47.71 | 46.42 | 1.77% | 6,780,090 |
| Nov 6, 2025 | 46.37 | 47.00 | 46.25 | 46.88 | 45.62 | 0.69% | 5,700,512 |
| Nov 5, 2025 | 46.27 | 46.95 | 46.27 | 46.56 | 45.30 | 0.37% | 5,265,364 |
| Nov 4, 2025 | 46.39 | 46.57 | 46.01 | 46.39 | 45.14 | -0.49% | 4,552,099 |
| Nov 3, 2025 | 46.70 | 46.72 | 46.21 | 46.62 | 45.36 | - | 5,886,864 |
| Oct 31, 2025 | 46.95 | 46.97 | 46.55 | 46.62 | 45.36 | -0.77% | 3,649,263 |
| Oct 30, 2025 | 46.74 | 47.19 | 46.64 | 46.98 | 45.71 | 0.66% | 3,569,920 |
| Oct 29, 2025 | 47.02 | 47.26 | 46.54 | 46.67 | 45.41 | -0.89% | 4,137,800 |
| Oct 28, 2025 | 47.29 | 47.48 | 47.01 | 47.09 | 45.82 | -0.38% | 3,751,824 |
| Oct 27, 2025 | 46.98 | 47.30 | 46.73 | 47.27 | 46.00 | 0.77% | 3,229,754 |
| Oct 24, 2025 | 47.23 | 47.31 | 46.77 | 46.91 | 45.65 | -0.57% | 3,508,000 |
| Oct 23, 2025 | 47.80 | 47.92 | 47.17 | 47.18 | 45.91 | -1.11% | 3,953,614 |
| Oct 22, 2025 | 47.30 | 47.88 | 47.27 | 47.71 | 46.42 | 0.93% | 3,227,042 |
| Oct 21, 2025 | 47.17 | 47.31 | 46.87 | 47.27 | 46.00 | 0.13% | 2,794,069 |
| Oct 20, 2025 | 47.20 | 47.45 | 47.02 | 47.21 | 45.94 | 0.28% | 2,234,012 |
| Oct 17, 2025 | 47.25 | 47.27 | 46.74 | 47.08 | 45.81 | -0.28% | 2,787,399 |
| Oct 16, 2025 | 47.62 | 47.73 | 47.16 | 47.21 | 45.94 | -0.84% | 4,134,291 |
| Oct 15, 2025 | 47.40 | 47.97 | 47.39 | 47.61 | 46.33 | 0.19% | 2,272,003 |
| Oct 14, 2025 | 47.62 | 47.78 | 47.24 | 47.52 | 46.24 | -0.46% | 2,374,015 |