Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	40.53	41.16	40.53	40.90	40.33	0.29%	940
Oct 23, 2025	41.26	41.66	40.78	40.78	40.21	-0.81%	364
Oct 22, 2025	40.72	41.11	40.72	41.11	40.54	1.32%	500
Oct 21, 2025	40.46	40.88	40.46	40.58	40.01	0.19%	1,224
Oct 20, 2025	40.26	40.98	40.26	40.50	39.94	0.33%	1,102
Oct 17, 2025	40.16	40.37	40.16	40.37	39.81	-0.43%	20
Oct 16, 2025	40.99	41.16	40.54	40.54	39.98	-1.36%	445
Oct 15, 2025	40.92	41.10	40.60	41.10	40.53	0.09%	10,342
Oct 14, 2025	41.10	41.39	41.07	41.07	40.50	-0.18%	1,285
Oct 13, 2025	40.90	41.39	40.90	41.14	40.57	-0.27%	4,213
Oct 10, 2025	42.12	42.12	41.25	41.25	40.68	-1.23%	7,927
Oct 9, 2025	42.01	42.01	41.77	41.77	41.19	-0.82%	20
Oct 8, 2025	42.41	42.44	42.11	42.11	41.53	-1.59%	317
Oct 7, 2025	42.46	42.79	42.46	42.79	42.20	0.54%	118
Oct 6, 2025	42.59	43.02	42.46	42.56	41.97	0.37%	829
Oct 3, 2025	42.33	42.41	42.33	42.41	41.82	-0.55%	200
Oct 2, 2025	42.57	42.64	42.57	42.64	42.05	0.13%	1,040
Oct 1, 2025	42.84	42.84	42.59	42.59	42.00	-0.19%	7,764
Sep 30, 2025	42.28	42.67	42.28	42.67	42.08	0.92%	85
Sep 29, 2025	42.27	42.28	42.27	42.28	41.69	-1.00%	261
Sep 26, 2025	42.72	42.72	42.55	42.70	42.11	0.59%	301
Sep 25, 2025	42.45	42.45	42.45	42.45	41.86	0.02%	-
Sep 24, 2025	41.87	42.44	41.87	42.44	41.85	0.89%	258
Sep 23, 2025	41.68	42.07	41.68	42.07	41.48	0.15%	307