Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	42.27	42.28	42.27	42.28	42.28	-1.00%	261
Sep 26, 2025	42.72	42.72	42.55	42.70	42.70	0.59%	301
Sep 25, 2025	42.45	42.45	42.45	42.45	42.45	0.02%	258
Sep 24, 2025	41.87	42.44	41.87	42.44	42.44	0.89%	258
Sep 23, 2025	41.68	42.07	41.68	42.07	42.07	0.15%	307
Sep 22, 2025	42.40	42.40	42.00	42.00	42.00	-0.07%	106
Sep 19, 2025	41.79	42.03	41.79	42.03	42.03	1.26%	510
Sep 18, 2025	41.51	41.51	41.51	41.51	41.51	-0.31%	2,735
Sep 17, 2025	41.15	41.64	41.15	41.64	41.64	0.71%	2,735
Sep 16, 2025	41.76	41.78	41.26	41.34	41.34	-0.64%	282
Sep 15, 2025	42.10	42.13	41.61	41.61	41.61	-0.37%	682
Sep 12, 2025	41.44	41.90	41.44	41.76	41.76	0.60%	655
Sep 11, 2025	41.50	41.99	41.37	41.51	41.51	-0.23%	756
Sep 10, 2025	41.26	41.62	41.26	41.61	41.61	0.47%	850
Sep 9, 2025	40.88	41.41	40.88	41.41	41.41	0.71%	35
Sep 8, 2025	41.23	41.23	41.12	41.12	41.12	0.62%	149
Sep 5, 2025	41.09	41.43	40.87	40.87	40.87	-1.77%	158
Sep 4, 2025	41.31	41.61	41.31	41.60	41.60	0.84%	200
Sep 3, 2025	41.39	41.50	41.26	41.26	41.26	-0.01%	480
Sep 2, 2025	41.30	41.70	41.26	41.26	41.26	-0.67%	295
Sep 1, 2025	41.13	41.54	41.13	41.54	41.54	1.73%	600
Aug 29, 2025	40.84	40.84	40.84	40.84	40.84	-0.34%	401
Aug 28, 2025	40.77	40.98	40.77	40.98	40.98	0.11%	401
Aug 27, 2025	40.68	40.93	40.68	40.93	40.93	1.11%	30
Aug 26, 2025	40.76	41.10	40.48	40.48	40.48	-0.85%	443
Aug 25, 2025	40.83	40.83	40.83	40.83	40.83	-0.99%	313
Aug 22, 2025	41.24	41.24	41.24	41.24	41.24	-0.28%	313
Aug 21, 2025	41.09	41.35	41.09	41.35	41.35	1.80%	313
Aug 20, 2025	40.39	40.62	40.39	40.62	40.62	0.22%	294
Aug 19, 2025	39.90	40.53	39.90	40.53	40.53	0.97%	140
Aug 18, 2025	40.06	40.51	40.06	40.14	40.14	-1.08%	621
Aug 15, 2025	40.58	40.58	40.58	40.58	40.58	-1.86%	2,239
Aug 14, 2025	40.61	41.35	40.61	41.35	40.77	2.41%	4,347
Aug 13, 2025	40.38	40.38	40.38	40.38	39.81	0.07%	1,359
Aug 12, 2025	40.76	41.06	40.35	40.35	39.78	-1.36%	1,682
Aug 11, 2025	40.44	40.90	40.44	40.90	40.32	0.79%	24,626
Aug 8, 2025	40.31	40.62	40.31	40.58	40.01	0.46%	2,195
Aug 7, 2025	40.14	40.40	40.13	40.40	39.83	-1.14%	2,886
Aug 6, 2025	40.22	40.86	40.22	40.86	40.28	0.70%	12,545
Aug 5, 2025	40.24	40.58	40.24	40.58	40.00	1.05%	1,858
Aug 4, 2025	39.81	40.16	39.81	40.16	39.59	0.94%	4,447
Aug 1, 2025	39.51	39.78	39.51	39.78	39.22	0.85%	-
Jul 31, 2025	39.48	39.48	39.18	39.45	38.89	0.27%	3,086
Jul 30, 2025	38.86	39.55	38.86	39.34	38.79	0.79%	4,949
Jul 29, 2025	38.42	39.03	38.42	39.03	38.48	0.24%	2,378
Jul 28, 2025	38.49	38.94	38.49	38.94	38.39	0.35%	9,678
Jul 25, 2025	38.56	39.05	38.56	38.80	38.25	0.67%	1,094
Jul 24, 2025	38.51	38.56	38.50	38.54	38.00	0.43%	3,123
Jul 23, 2025	38.38	38.38	38.38	38.38	37.83	0.96%	452
Jul 22, 2025	38.01	38.01	38.01	38.01	37.47	-1.58%	1,949