Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	40.88	41.41	40.88	41.41	-	0.71%	70
Sep 8, 2025	41.23	41.23	41.12	41.12	-	0.62%	149
Sep 5, 2025	41.09	41.43	40.87	40.87	-	-1.77%	158
Sep 4, 2025	41.31	41.61	41.31	41.60	-	0.84%	200
Sep 3, 2025	41.39	41.50	41.26	41.26	-	-0.01%	480
Sep 2, 2025	41.30	41.70	41.26	41.26	-	-0.67%	295
Sep 1, 2025	41.13	41.54	41.13	41.54	-	1.73%	600
Aug 29, 2025	40.84	40.84	40.84	40.84	-	-0.34%	401
Aug 28, 2025	40.77	40.98	40.77	40.98	-	0.11%	401
Aug 27, 2025	40.68	40.93	40.68	40.93	-	1.11%	30
Aug 26, 2025	40.76	41.10	40.48	40.48	-	-0.85%	443
Aug 25, 2025	40.83	40.83	40.83	40.83	-	-0.99%	-
Aug 22, 2025	41.24	41.24	41.24	41.24	-	-0.28%	313
Aug 21, 2025	41.09	41.35	41.09	41.35	-	1.80%	313
Aug 20, 2025	40.39	40.62	40.39	40.62	-	0.22%	294
Aug 19, 2025	39.90	40.53	39.90	40.53	-	0.97%	140
Aug 18, 2025	40.06	40.51	40.06	40.14	-	-1.08%	621
Aug 15, 2025	40.58	40.58	40.58	40.58	-	-1.86%	1,134
Aug 14, 2025	40.61	41.35	40.61	41.35	-	2.41%	1,134
Aug 13, 2025	40.38	40.38	40.38	40.38	-	0.07%	115
Aug 12, 2025	40.76	41.06	40.35	40.35	-	-1.36%	115
Aug 11, 2025	40.44	40.90	40.44	40.90	-	0.79%	8,175
Aug 8, 2025	40.31	40.62	40.31	40.58	-	0.46%	406
Aug 7, 2025	40.14	40.40	40.13	40.40	-	-1.14%	221
Aug 6, 2025	40.22	40.86	40.22	40.86	-	0.70%	3,290
Aug 5, 2025	40.24	40.58	40.24	40.58	-	1.05%	250
Aug 4, 2025	39.81	40.16	39.81	40.16	-	0.94%	410
Aug 1, 2025	39.51	39.78	39.51	39.78	-	0.85%	267
Jul 31, 2025	39.48	39.48	39.18	39.45	-	0.27%	270
Jul 30, 2025	38.86	39.55	38.86	39.34	-	0.79%	830
Jul 29, 2025	38.42	39.03	38.42	39.03	-	0.24%	420
Jul 28, 2025	38.49	38.94	38.49	38.94	-	0.35%	250
Jul 25, 2025	38.56	39.05	38.56	38.80	-	0.67%	395
Jul 24, 2025	38.51	38.56	38.50	38.54	-	0.43%	623
Jul 23, 2025	38.38	38.38	38.38	38.38	-	0.96%	287
Jul 22, 2025	38.01	38.01	38.01	38.01	-	-1.58%	287
Jul 21, 2025	38.62	38.62	38.62	38.62	-	0.57%	287
Jul 18, 2025	38.40	38.40	38.40	38.40	-	-1.08%	287
Jul 17, 2025	38.82	38.82	38.82	38.82	-	-0.03%	287
Jul 16, 2025	39.03	39.03	38.83	38.83	-	0.05%	287
Jul 15, 2025	38.55	38.81	38.55	38.81	-	0.81%	75
Jul 14, 2025	38.06	38.62	37.94	38.50	-	1.06%	1,460
Jul 11, 2025	38.10	38.10	38.10	38.10	-	1.65%	1
Jul 10, 2025	37.18	37.48	37.18	37.48	-	0.03%	132
Jul 9, 2025	37.60	37.86	37.47	37.47	-	-0.25%	270
Jul 8, 2025	37.52	37.72	37.52	37.56	-	-0.20%	236
Jul 7, 2025	37.95	38.30	37.64	37.64	-	-0.75%	1,491
Jul 4, 2025	37.92	37.92	37.92	37.92	-	0.01%	507
Jul 3, 2025	37.83	38.13	37.83	37.92	-	-0.98%	507
Jul 2, 2025	37.99	38.29	37.99	38.29	-	-0.65%	20