Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	41.26	41.66	40.78	40.78	40.78	-0.81%	364
Oct 22, 2025	40.72	41.11	40.72	41.11	41.11	1.32%	500
Oct 21, 2025	40.46	40.88	40.46	40.58	40.58	0.19%	1,224
Oct 20, 2025	40.26	40.98	40.26	40.50	40.50	0.33%	1,102
Oct 17, 2025	40.16	40.37	40.16	40.37	40.37	-0.43%	20
Oct 16, 2025	40.99	41.16	40.54	40.54	40.54	-1.36%	445
Oct 15, 2025	40.92	41.10	40.60	41.10	41.10	0.09%	10,342
Oct 14, 2025	41.10	41.39	41.07	41.07	41.07	-0.18%	1,285
Oct 13, 2025	40.90	41.39	40.90	41.14	41.14	-0.27%	4,213
Oct 10, 2025	42.12	42.12	41.25	41.25	41.25	-1.23%	7,927
Oct 9, 2025	42.01	42.01	41.77	41.77	41.77	-0.82%	20
Oct 8, 2025	42.41	42.44	42.11	42.11	42.11	-1.59%	317
Oct 7, 2025	42.46	42.79	42.46	42.79	42.79	0.54%	118
Oct 6, 2025	42.59	43.02	42.46	42.56	42.56	0.37%	829
Oct 3, 2025	42.33	42.41	42.33	42.41	42.41	-0.55%	200
Oct 2, 2025	42.57	42.64	42.57	42.64	42.64	0.13%	1,040
Oct 1, 2025	42.84	42.84	42.59	42.59	42.59	-0.19%	7,764
Sep 30, 2025	42.28	42.67	42.28	42.67	42.67	0.92%	85
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%	-
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%	-
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%	-
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%	-
Aug 22, 2025	41.24	41.24	41.24	41.24	41.24	-0.28%	-
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%	-