Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	73.44	74.17	73.31	74.14	-	0.49%	2,278
Mar 12, 2026	73.36	73.98	73.36	73.78	73.78	1.23%	23,772
Mar 11, 2026	73.04	73.29	72.72	72.88	72.88	-0.07%	22,118
Mar 10, 2026	73.11	73.39	72.93	72.93	72.93	-0.76%	3,811
Mar 9, 2026	73.35	73.53	73.00	73.49	73.49	0.26%	16,766
Mar 6, 2026	74.07	74.09	73.12	73.30	73.30	-0.46%	6,690
Mar 5, 2026	73.55	73.82	73.40	73.64	73.64	0.03%	2,097
Mar 4, 2026	73.98	74.07	73.43	73.62	73.62	-0.66%	2,799
Mar 3, 2026	73.90	74.31	73.13	74.11	74.11	0.72%	8,153
Mar 2, 2026	73.25	73.94	72.90	73.58	73.58	0.84%	14,120
Feb 27, 2026	71.75	73.17	71.55	72.97	72.97	1.70%	14,692
Feb 26, 2026	71.60	72.15	71.50	71.75	71.75	0.21%	2,243
Feb 25, 2026	71.89	71.89	70.92	71.60	71.60	0.55%	1,320
Feb 24, 2026	71.87	71.87	71.20	71.21	71.21	-0.36%	1,313
Feb 23, 2026	70.69	71.65	70.69	71.47	71.47	1.38%	8,587
Feb 20, 2026	70.82	70.82	70.34	70.50	70.50	-0.35%	3,011
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	65.42	65.42	65.42	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	64.84	64.84	64.84	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