Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	70.82	70.82	70.34	70.34	70.34	-0.58%	2,674
Feb 19, 2026	70.02	70.86	70.02	70.75	70.75	1.51%	4,503
Feb 18, 2026	70.46	70.46	69.68	69.70	69.70	-0.31%	21,379
Feb 17, 2026	71.52	71.53	69.53	69.92	69.92	-5.04%	9,846
Feb 13, 2026	71.48	73.63	71.48	73.63	72.66	4.34%	7,083
Feb 12, 2026	69.95	70.93	69.95	70.57	69.64	0.60%	3,425
Feb 11, 2026	69.48	70.20	69.48	70.15	69.23	1.40%	3,199
Feb 10, 2026	68.90	69.18	68.54	69.18	68.27	1.59%	9,262
Feb 9, 2026	68.91	69.04	68.05	68.10	67.20	-0.86%	1,243
Feb 6, 2026	69.00	69.38	68.56	68.69	67.79	-0.42%	1,456
Feb 5, 2026	68.50	69.19	68.47	68.98	68.07	1.19%	2,875
Feb 4, 2026	67.27	68.39	67.27	68.17	67.27	1.58%	22,235
Feb 3, 2026	66.16	67.21	66.16	67.11	66.23	1.98%	13,792
Feb 2, 2026	66.24	66.64	65.78	65.81	64.94	-0.02%	4,206
Jan 30, 2026	66.46	66.46	65.51	65.82	64.95	-0.24%	3,131
Jan 29, 2026	66.25	66.33	65.97	65.98	65.11	0.87%	3,596
Jan 28, 2026	65.21	65.71	65.09	65.41	64.55	0.09%	1,719
Jan 27, 2026	65.28	65.35	65.04	65.35	64.49	-0.12%	1,968
Jan 26, 2026	66.50	66.50	65.43	65.43	64.57	0.02%	2,085
Jan 23, 2026	64.56	64.56	64.56	65.42	64.56	-	133,112
Jan 22, 2026	65.42	65.42	65.42	65.42	64.56	-0.03%	1,726
Jan 20, 2026	65.79	65.79	65.44	65.44	64.58	0.93%	3,900
Jan 16, 2026	63.99	63.99	63.99	64.84	63.99	-	1,427
Jan 15, 2026	64.63	64.84	64.63	64.84	63.99	1.39%	2,761
Jan 13, 2026	63.95	64.06	63.95	63.95	63.11	0.36%	2,026
Jan 12, 2026	63.53	63.72	63.53	63.72	62.88	0.41%	3,512
Jan 9, 2026	63.57	63.57	63.46	63.46	62.62	0.94%	1,365
Jan 8, 2026	62.74	62.87	62.74	62.87	62.04	0.46%	2,732
Jan 7, 2026	62.97	63.00	62.56	62.58	61.76	-0.75%	5,547
Jan 6, 2026	64.35	64.35	63.06	63.06	62.22	-1.55%	4,131
Jan 5, 2026	66.04	66.04	63.56	64.05	63.21	-3.28%	16,675
Jan 2, 2026	66.22	66.22	66.22	66.22	65.35	1.07%	5,675
Dec 30, 2025	65.67	65.67	65.52	65.52	64.66	0.71%	4,071
Dec 24, 2025	65.06	65.06	65.06	65.06	64.20	1.37%	849
Dec 22, 2025	64.18	64.18	64.18	64.18	63.33	-0.83%	4,783
Dec 19, 2025	64.82	64.82	64.72	64.72	63.87	0.11%	922
Dec 18, 2025	64.65	64.65	64.65	64.65	63.80	0.33%	452
Dec 17, 2025	64.28	64.44	64.28	64.44	63.59	-1.69%	2,039
Dec 15, 2025	65.50	65.55	65.50	65.55	64.69	0.61%	2,411
Dec 11, 2025	65.15	65.15	65.15	65.15	64.29	-0.87%	3,046
Dec 8, 2025	65.72	65.72	65.72	65.72	64.85	-2.23%	4,498
Dec 5, 2025	67.22	67.22	67.22	67.22	66.33	0.37%	2,704
Dec 4, 2025	67.10	67.15	66.97	66.97	66.09	-0.04%	1,744
Dec 3, 2025	67.53	67.53	67.00	67.00	66.12	-0.25%	2,888
Dec 2, 2025	67.40	67.40	67.11	67.17	66.29	-1.91%	3,894
Dec 1, 2025	67.98	68.53	67.84	68.48	67.58	1.45%	2,172
Nov 27, 2025	67.50	67.50	67.50	67.50	66.61	-0.01%	10
Nov 25, 2025	66.62	66.62	66.62	67.51	66.62	-	1,764
Nov 24, 2025	67.51	67.51	67.51	67.51	66.62	-0.28%	2,745
Nov 21, 2025	68.00	68.00	67.70	67.70	66.81	-0.57%	1,023