Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.75	53.36	52.64	53.04	53.04	1.12%	2,651,226
Apr 27, 2026	53.40	53.46	52.45	52.45	52.45	-1.59%	2,801,538
Apr 24, 2026	52.67	53.42	52.51	53.30	53.30	1.52%	3,725,747
Apr 23, 2026	51.82	52.62	51.79	52.50	52.50	1.35%	2,484,725
Apr 22, 2026	52.10	52.32	51.61	51.80	51.80	-0.10%	4,371,017
Apr 21, 2026	52.27	52.63	51.85	51.85	51.85	-0.75%	3,335,878
Apr 20, 2026	52.80	52.96	52.23	52.24	52.24	-0.82%	4,086,589
Apr 17, 2026	52.17	52.77	51.72	52.67	52.67	0.19%	5,164,673
Apr 16, 2026	52.67	53.12	52.18	52.57	52.57	-0.08%	5,827,436
Apr 15, 2026	53.06	53.20	52.57	52.61	52.61	-0.72%	5,971,881
Apr 14, 2026	53.45	53.48	52.78	52.99	52.99	-0.90%	2,674,887
Apr 13, 2026	54.60	54.65	53.44	53.47	53.47	-1.56%	3,168,907
Apr 10, 2026	54.49	54.94	54.32	54.32	54.32	-0.33%	2,836,854
Apr 9, 2026	54.50	55.31	54.41	54.50	54.50	0.04%	3,385,173
Apr 8, 2026	53.40	54.54	52.86	54.48	54.48	0.18%	4,393,796
Apr 7, 2026	53.88	54.64	53.77	54.38	54.38	1.19%	3,712,404
Apr 6, 2026	53.94	54.32	53.71	53.74	53.74	-0.76%	2,422,240
Apr 2, 2026	54.22	54.48	53.74	54.15	54.15	0.93%	4,658,605
Apr 1, 2026	54.00	54.19	53.21	53.65	53.65	-0.91%	5,167,000
Mar 31, 2026	54.40	54.59	53.52	54.14	54.14	-0.35%	7,370,198
Mar 30, 2026	54.90	55.44	54.23	54.33	54.33	-0.46%	5,875,952
Mar 27, 2026	54.68	55.00	54.36	54.58	54.58	0.15%	4,658,034
Mar 26, 2026	54.63	54.87	54.29	54.50	54.50	0.04%	3,945,887
Mar 25, 2026	54.35	54.75	54.16	54.48	54.48	0.07%	3,795,849
Mar 24, 2026	54.16	55.11	53.93	54.44	54.44	0.52%	4,876,182
Mar 23, 2026	52.85	54.25	52.50	54.16	54.16	1.31%	6,314,458
Mar 20, 2026	54.13	54.54	53.38	53.46	53.46	-1.13%	5,967,449
Mar 19, 2026	53.41	54.18	53.21	54.07	54.07	1.56%	4,424,137
Mar 18, 2026	53.90	53.99	53.22	53.24	53.24	-1.50%	3,342,774
Mar 17, 2026	54.70	54.70	53.93	54.05	54.05	-0.90%	3,057,217
Mar 16, 2026	54.25	54.60	53.81	54.54	54.54	0.85%	3,752,384
Mar 13, 2026	53.55	54.23	53.55	54.08	54.08	0.84%	3,559,750
Mar 12, 2026	53.87	54.33	53.62	53.63	53.63	-0.02%	3,480,629
Mar 11, 2026	53.92	53.99	53.30	53.64	53.64	-0.11%	3,251,175
Mar 10, 2026	53.94	54.16	53.62	53.70	53.70	-0.44%	3,601,974
Mar 9, 2026	54.07	54.25	53.65	53.94	53.94	-0.22%	4,429,507
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