Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	41.21	41.21	40.50	40.84	40.84	-0.16%	730
Jan 29, 2026	40.50	41.10	40.50	40.91	40.91	0.81%	638
Jan 28, 2026	39.85	40.61	39.85	40.58	40.58	1.25%	610
Jan 27, 2026	40.00	40.43	39.99	40.08	40.08	-1.83%	423
Jan 26, 2026	41.11	41.11	40.82	40.82	40.82	0.11%	6,704
Jan 23, 2026	40.43	40.78	40.43	40.78	40.78	0.69%	157
Jan 22, 2026	40.32	40.53	40.32	40.50	40.50	0.01%	795
Jan 21, 2026	40.09	40.75	40.09	40.49	40.49	0.37%	1,160
Jan 20, 2026	40.86	40.86	40.25	40.34	40.34	-1.24%	779
Jan 19, 2026	41.00	41.59	40.68	40.85	40.85	0.69%	2,440
Jan 16, 2026	40.44	40.57	40.44	40.57	40.57	1.06%	250
Jan 15, 2026	39.89	40.22	39.89	40.14	40.14	-0.41%	565
Jan 14, 2026	39.70	40.31	39.70	40.31	40.31	1.31%	298
Jan 13, 2026	39.22	39.82	39.22	39.79	39.79	1.96%	1,105
Jan 12, 2026	39.49	39.49	39.02	39.02	39.02	-0.46%	1,352
Jan 9, 2026	38.86	39.25	38.86	39.20	39.20	0.86%	513
Jan 8, 2026	38.58	38.88	38.58	38.87	38.87	-0.01%	608
Jan 7, 2026	39.01	39.47	38.75	38.87	38.87	-0.33%	3,120
Jan 6, 2026	39.75	40.07	39.00	39.00	39.00	-3.69%	1,425
Jan 5, 2026	41.31	41.59	40.50	40.50	40.50	-1.17%	575
Jan 2, 2026	40.86	41.29	40.77	40.98	40.98	0.63%	2,266
Dec 30, 2025	40.46	41.35	40.46	40.72	40.72	-0.15%	2,160
Dec 29, 2025	40.48	40.85	40.26	40.78	40.78	2.91%	5,562
Dec 23, 2025	39.63	39.63	39.63	39.63	39.63	-0.80%	-
Dec 22, 2025	39.64	39.96	39.64	39.95	39.95	-0.89%	300
Dec 19, 2025	39.81	40.31	39.81	40.31	40.31	1.04%	1,440
Dec 18, 2025	39.90	39.94	39.89	39.89	39.89	-0.52%	400
Dec 17, 2025	39.80	40.10	39.80	40.10	40.10	-1.33%	170
Dec 16, 2025	40.53	40.64	40.53	40.64	40.64	-0.38%	149
Dec 15, 2025	40.47	40.82	40.47	40.80	40.80	0.25%	161
Dec 12, 2025	40.23	40.70	40.23	40.70	40.70	0.73%	9,087
Dec 11, 2025	40.16	40.40	40.16	40.40	40.40	-1.31%	501
Dec 10, 2025	40.81	41.11	40.81	40.94	40.94	-1.04%	545
Dec 9, 2025	41.31	41.68	41.31	41.37	41.37	0.21%	375
Dec 8, 2025	41.41	41.41	41.22	41.28	41.28	0.11%	36
Dec 5, 2025	41.20	41.24	41.11	41.24	41.24	-0.18%	276
Dec 4, 2025	40.94	41.31	40.94	41.31	41.31	0.76%	474
Dec 3, 2025	41.29	41.71	41.00	41.00	41.00	-1.41%	560
Dec 2, 2025	41.96	42.25	41.59	41.59	41.59	-1.33%	1,271
Dec 1, 2025	42.06	42.21	41.96	42.15	42.15	0.12%	1,463
Nov 28, 2025	41.42	42.10	41.42	42.10	42.10	1.15%	287
Nov 27, 2025	41.29	41.62	41.29	41.62	41.62	0.43%	100
Nov 26, 2025	41.21	41.44	41.19	41.44	41.44	1.20%	1,067
Nov 25, 2025	40.84	41.19	40.84	40.95	40.95	-1.03%	420
Nov 24, 2025	42.06	42.06	41.36	41.37	41.37	-1.21%	1,406
Nov 21, 2025	41.98	42.34	41.66	41.88	41.88	-0.30%	565
Nov 20, 2025	42.03	42.51	41.86	42.00	42.00	1.20%	226
Nov 19, 2025	41.49	41.50	41.49	41.50	41.50	-0.12%	88
Nov 18, 2025	40.94	41.59	40.94	41.55	41.55	0.85%	920
Nov 17, 2025	41.11	41.75	41.11	41.20	41.20	1.35%	1,319