Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	40.68	41.76	40.65	40.65	40.65	-1.86%	1,070
Nov 13, 2025	41.89	42.27	41.38	41.42	40.85	-1.36%	998
Nov 12, 2025	41.57	42.16	41.57	41.99	41.41	1.27%	3,613
Nov 11, 2025	41.49	41.90	41.47	41.47	40.89	-0.07%	1,758
Nov 10, 2025	41.46	41.50	41.43	41.50	40.92	1.06%	604
Nov 7, 2025	40.56	41.06	40.56	41.06	40.49	1.58%	160
Nov 6, 2025	40.38	40.70	40.38	40.42	39.86	-0.98%	132
Nov 5, 2025	40.25	40.82	40.25	40.82	40.26	1.27%	375
Nov 4, 2025	40.31	40.31	40.31	40.31	39.75	-0.43%	-
Nov 3, 2025	40.44	40.67	40.31	40.49	39.93	-0.16%	950
Oct 31, 2025	40.59	40.63	40.50	40.55	39.99	-0.52%	280
Oct 30, 2025	40.03	40.92	40.03	40.76	40.20	0.77%	600
Oct 29, 2025	40.46	40.46	40.45	40.45	39.89	-0.69%	200
Oct 28, 2025	40.55	40.73	40.55	40.73	40.17	-0.07%	625
Oct 27, 2025	40.66	40.76	40.46	40.76	40.20	-0.33%	449