Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	46.59	47.26	46.59	46.75	46.75	-0.64%	1,758
Mar 12, 2026	46.41	47.05	46.41	47.05	47.05	0.77%	353
Mar 11, 2026	45.67	46.69	45.67	46.69	46.69	0.74%	20
Mar 10, 2026	46.80	47.10	46.35	46.35	46.35	-0.73%	569
Mar 9, 2026	46.83	47.20	46.67	46.69	46.69	0.98%	404
Mar 6, 2026	46.23	46.23	46.23	46.23	46.23	-0.45%	-
Mar 5, 2026	46.66	46.66	46.44	46.44	46.44	-0.43%	350
Mar 4, 2026	46.63	46.99	46.25	46.64	46.64	-0.29%	408
Mar 3, 2026	46.25	46.78	46.23	46.78	46.78	1.55%	1,800
Mar 2, 2026	46.44	46.44	45.68	46.06	46.06	1.33%	2,646
Feb 27, 2026	44.10	45.46	44.10	45.46	45.46	2.31%	914
Feb 26, 2026	44.20	44.61	44.20	44.43	44.43	0.75%	682
Feb 25, 2026	44.31	44.31	44.10	44.10	44.10	-0.73%	135
Feb 24, 2026	44.33	44.43	44.22	44.43	44.43	1.17%	594
Feb 23, 2026	43.74	43.91	43.57	43.91	43.91	0.23%	152
Feb 20, 2026	43.81	43.81	43.81	43.81	43.81	0.01%	-
Feb 19, 2026	43.15	43.81	43.15	43.81	43.81	0.99%	426
Feb 18, 2026	43.30	43.68	43.28	43.38	43.38	0.07%	1,193
Feb 17, 2026	44.71	45.06	43.35	43.35	43.35	-5.43%	656
Feb 16, 2026	45.58	45.84	45.51	45.84	45.23	1.66%	329
Feb 13, 2026	43.75	45.09	43.73	45.09	44.49	3.12%	565
Feb 12, 2026	43.38	43.79	43.30	43.72	43.15	1.20%	8,932
Feb 11, 2026	42.81	43.20	42.81	43.20	42.63	1.02%	5
Feb 10, 2026	42.50	42.96	42.50	42.77	42.20	1.45%	450
Feb 9, 2026	42.64	42.64	42.16	42.16	41.60	-1.62%	863
Feb 6, 2026	42.85	43.03	42.85	42.85	42.29	-0.01%	700
Feb 5, 2026	42.32	42.86	42.32	42.86	42.29	1.53%	5,756
Feb 4, 2026	41.83	42.21	41.55	42.21	41.66	1.16%	2,408
Feb 3, 2026	40.73	41.73	40.73	41.73	41.18	0.76%	230
Feb 2, 2026	40.83	41.41	40.83	41.41	40.87	1.40%	400
Jan 30, 2026	41.21	41.21	40.50	40.84	40.31	-0.16%	730
Jan 29, 2026	40.50	41.10	40.50	40.91	40.37	0.81%	638
Jan 28, 2026	39.85	40.61	39.85	40.58	40.04	1.25%	610
Jan 27, 2026	40.00	40.43	39.99	40.08	39.55	-1.83%	423
Jan 26, 2026	41.11	41.11	40.82	40.82	40.29	0.11%	6,704
Jan 23, 2026	40.43	40.78	40.43	40.78	40.24	0.69%	157
Jan 22, 2026	40.32	40.53	40.32	40.50	39.96	0.01%	795
Jan 21, 2026	40.09	40.75	40.09	40.49	39.96	0.37%	1,160
Jan 20, 2026	40.86	40.86	40.25	40.34	39.81	-1.24%	779
Jan 19, 2026	41.00	41.59	40.68	40.85	40.31	0.69%	2,440
Jan 16, 2026	40.44	40.57	40.44	40.57	40.03	1.06%	250
Jan 15, 2026	39.89	40.22	39.89	40.14	39.61	-0.41%	565
Jan 14, 2026	39.70	40.31	39.70	40.31	39.78	1.31%	298
Jan 13, 2026	39.22	39.82	39.22	39.79	39.26	1.96%	1,105
Jan 12, 2026	39.49	39.49	39.02	39.02	38.51	-0.46%	1,352
Jan 9, 2026	38.86	39.25	38.86	39.20	38.69	0.86%	513
Jan 8, 2026	38.58	38.88	38.58	38.87	38.36	-0.01%	608
Jan 7, 2026	39.01	39.47	38.75	38.87	38.36	-0.33%	3,120
Jan 6, 2026	39.75	40.07	39.00	39.00	38.49	-3.69%	1,425
Jan 5, 2026	41.31	41.59	40.50	40.50	39.96	-1.17%	575