Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	17.87	17.87	17.85	17.85	17.85	1.39%	2,500
Jan 22, 2026	15.50	17.61	15.50	17.61	17.61	0.03%	2,090
Jan 21, 2026	17.60	17.60	17.60	17.60	17.60	-2.22%	4,000
Jan 20, 2026	18.00	18.00	18.00	18.00	18.00	2.86%	750
Jan 16, 2026	17.50	17.50	17.50	17.50	17.50	2.94%	1,874
Jan 9, 2026	17.00	17.00	17.00	17.00	17.00	-2.58%	200
Dec 30, 2025	17.45	17.45	17.45	17.45	17.45	-0.29%	308
Dec 23, 2025	17.50	17.50	17.50	17.50	17.50	-	700
Dec 18, 2025	15.68	18.90	15.68	17.50	17.50	-7.41%	1,600
Dec 15, 2025	18.90	18.90	18.90	18.90	18.90	8.62%	150
Oct 28, 2025	17.40	17.40	17.40	17.40	17.10	-	200
Oct 24, 2025	17.40	17.40	17.40	17.40	17.10	1.03%	200
Oct 20, 2025	17.22	17.22	17.22	17.22	16.93	-0.09%	994
Oct 17, 2025	16.82	17.24	16.82	17.24	16.94	0.23%	220
Oct 14, 2025	17.20	17.20	17.20	17.20	16.90	-1.09%	2,780
Oct 9, 2025	17.39	17.39	17.39	17.39	17.09	-0.03%	480
Oct 8, 2025	17.40	17.40	17.40	17.40	17.10	-0.24%	100
Oct 6, 2025	17.50	17.50	17.42	17.44	17.14	0.21%	3,110
Oct 2, 2025	17.40	17.40	17.40	17.40	17.10	0.12%	150
Sep 30, 2025	17.38	17.38	17.38	17.38	17.08	-0.01%	100
Sep 23, 2025	17.37	17.38	17.37	17.38	17.08	-0.62%	1,520
Sep 22, 2025	17.40	17.49	17.40	17.49	17.19	0.51%	300
Sep 18, 2025	17.32	17.40	16.40	17.40	17.10	-	850
Sep 10, 2025	17.40	17.40	17.40	17.40	17.10	2.96%	1,000
Sep 9, 2025	16.90	16.90	16.90	16.90	16.61	-2.87%	100
Sep 8, 2025	17.40	17.40	17.40	17.40	17.10	-2.25%	100