Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	65.21	65.71	65.09	65.41	65.41	0.09%	1,719
Jan 27, 2026	65.28	65.35	65.04	65.35	65.35	-0.12%	1,968
Jan 26, 2026	66.50	66.50	65.43	65.43	65.43	0.02%	2,085
Jan 23, 2026	65.42	65.42	65.42	65.42	65.42	-	133,112
Jan 22, 2026	65.42	65.42	65.42	65.42	65.42	-0.03%	1,726
Jan 20, 2026	65.79	65.79	65.44	65.44	65.44	0.93%	3,900
Jan 16, 2026	64.84	64.84	64.84	64.84	64.84	-	1,427
Jan 15, 2026	64.63	64.84	64.63	64.84	64.84	1.39%	2,761
Jan 13, 2026	63.95	64.06	63.95	63.95	63.95	0.36%	2,026
Jan 12, 2026	63.53	63.72	63.53	63.72	63.72	0.41%	3,512
Jan 9, 2026	63.57	63.57	63.46	63.46	63.46	0.94%	1,365
Jan 8, 2026	62.74	62.87	62.74	62.87	62.87	0.46%	2,732
Jan 7, 2026	62.97	63.00	62.56	62.58	62.58	-0.75%	5,547
Jan 6, 2026	64.35	64.35	63.06	63.06	63.06	-1.55%	4,131
Jan 5, 2026	66.04	66.04	63.56	64.05	64.05	-3.28%	16,675
Jan 2, 2026	66.22	66.22	66.22	66.22	66.22	1.07%	5,675
Dec 30, 2025	65.67	65.67	65.52	65.52	65.52	0.71%	4,071
Dec 24, 2025	65.06	65.06	65.06	65.06	65.06	1.37%	849
Dec 22, 2025	64.18	64.18	64.18	64.18	64.18	-0.83%	4,783
Dec 19, 2025	64.82	64.82	64.72	64.72	64.72	0.11%	922
Dec 18, 2025	64.65	64.65	64.65	64.65	64.65	0.33%	452
Dec 17, 2025	64.28	64.44	64.28	64.44	64.44	-1.69%	2,039
Dec 15, 2025	65.50	65.55	65.50	65.55	65.55	0.61%	2,411
Dec 11, 2025	65.15	65.15	65.15	65.15	65.15	-0.87%	3,046
Dec 8, 2025	65.72	65.72	65.72	65.72	65.72	-2.23%	4,498
Dec 5, 2025	67.22	67.22	67.22	67.22	67.22	0.37%	2,704
Dec 4, 2025	67.10	67.15	66.97	66.97	66.97	-0.04%	1,744
Dec 3, 2025	67.53	67.53	67.00	67.00	67.00	-0.25%	2,888
Dec 2, 2025	67.40	67.40	67.11	67.17	67.17	-1.91%	3,894
Dec 1, 2025	67.98	68.53	67.84	68.48	68.48	1.45%	2,172
Nov 27, 2025	67.50	67.50	67.50	67.50	67.50	-0.01%	10
Nov 25, 2025	67.51	67.51	67.51	67.51	67.51	-	1,764
Nov 24, 2025	67.51	67.51	67.51	67.51	67.51	-0.28%	2,745
Nov 21, 2025	68.00	68.00	67.70	67.70	67.70	-0.57%	1,023
Nov 20, 2025	68.36	68.36	68.09	68.09	68.09	1.92%	736
Nov 18, 2025	66.80	66.80	66.80	66.80	66.80	-0.71%	1,347
Nov 17, 2025	67.20	67.82	67.20	67.28	67.28	0.40%	3,515
Nov 14, 2025	66.30	67.01	66.30	67.01	67.01	-1.60%	5,301
Nov 13, 2025	68.44	68.44	68.08	68.10	67.16	0.06%	2,937
Nov 12, 2025	67.67	68.27	67.51	68.06	67.12	0.67%	5,216
Nov 11, 2025	67.38	67.61	67.38	67.61	66.67	0.97%	4,736
Nov 10, 2025	66.94	66.96	66.80	66.96	66.03	1.10%	3,405
Nov 7, 2025	64.89	66.23	64.83	66.23	65.31	0.33%	2,043
Nov 5, 2025	66.01	66.01	66.01	66.01	65.10	1.09%	1,541
Nov 4, 2025	65.30	65.30	65.30	65.30	64.40	-0.14%	1,126
Nov 3, 2025	65.68	65.68	65.39	65.39	64.49	0.15%	3,208
Oct 31, 2025	65.30	65.30	65.30	65.30	64.39	-0.87%	2,703
Oct 30, 2025	65.63	65.87	65.63	65.87	64.96	0.84%	955
Oct 29, 2025	65.46	65.46	65.31	65.32	64.42	-0.91%	1,983
Oct 28, 2025	65.80	65.92	65.80	65.92	65.01	0.41%	1,839