Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	74.50	75.72	74.06	74.94	-	0.79%	1,814,158
Mar 23, 2026	72.94	74.43	72.04	74.35	74.35	1.40%	4,415,290
Mar 20, 2026	74.11	74.82	73.23	73.32	73.32	-1.16%	10,742,148
Mar 19, 2026	73.18	74.41	73.05	74.18	74.18	1.51%	6,257,881
Mar 18, 2026	73.90	73.98	73.04	73.08	73.08	-1.22%	3,317,572
Mar 17, 2026	74.73	74.88	73.88	73.98	73.98	-0.88%	6,067,504
Mar 16, 2026	74.00	74.66	73.51	74.64	74.64	0.48%	7,708,514
Mar 13, 2026	73.31	74.42	73.31	74.28	74.28	1.59%	2,651,607
Mar 12, 2026	73.36	74.00	73.07	73.12	73.12	0.36%	5,941,281
Mar 11, 2026	73.04	73.36	72.40	72.86	72.86	-0.14%	6,795,504
Mar 10, 2026	73.15	73.48	72.83	72.96	72.96	-0.46%	7,879,767
Mar 9, 2026	73.39	73.59	72.85	73.30	73.30	-0.23%	9,629,588
Mar 6, 2026	74.08	74.08	72.99	73.47	73.47	-0.22%	10,101,257
Mar 5, 2026	73.55	74.00	73.27	73.63	73.63	-0.35%	5,356,065
Mar 4, 2026	73.89	74.11	73.36	73.89	73.89	-0.55%	9,067,842
Mar 3, 2026	73.89	74.39	72.91	74.30	74.30	0.79%	10,481,023
Mar 2, 2026	73.22	74.10	72.78	73.72	73.72	1.72%	8,616,708
Feb 27, 2026	71.60	73.20	71.55	72.47	72.47	1.41%	15,301,060
Feb 26, 2026	71.59	72.19	71.20	71.46	71.46	-0.32%	9,157,144
Feb 25, 2026	71.89	71.97	70.88	71.69	71.69	-0.15%	6,237,810
Feb 24, 2026	72.00	72.00	71.10	71.80	71.80	0.07%	7,588,678
Feb 23, 2026	70.83	71.79	70.83	71.75	71.75	1.70%	10,132,768
Feb 20, 2026	70.82	71.10	70.10	70.55	70.55	-0.14%	11,227,279
Feb 19, 2026	70.10	71.05	69.91	70.65	70.65	1.35%	9,107,743
Feb 18, 2026	70.01	70.80	69.58	69.71	69.71	-0.71%	21,436,597
Feb 17, 2026	71.52	71.52	69.35	70.21	70.21	-4.22%	24,211,612
Feb 13, 2026	71.48	73.71	71.08	73.30	72.33	3.79%	11,555,416
Feb 12, 2026	69.95	70.97	69.95	70.62	69.69	0.96%	16,466,591
Feb 11, 2026	69.49	70.32	69.48	69.95	69.02	1.01%	12,415,906
Feb 10, 2026	68.95	69.40	68.34	69.25	68.33	0.92%	11,686,992
Feb 9, 2026	68.89	69.21	67.93	68.62	67.71	-0.17%	25,657,772
Feb 6, 2026	68.77	69.45	68.34	68.74	67.83	-0.58%	12,760,433
Feb 5, 2026	68.47	69.20	68.31	69.14	68.23	0.88%	15,032,650
Feb 4, 2026	67.27	68.65	67.27	68.54	67.63	1.89%	11,692,522
Feb 3, 2026	66.16	67.44	66.04	67.27	66.38	1.94%	9,040,710
Feb 2, 2026	66.25	66.71	65.68	65.99	65.12	-0.72%	7,241,910
Jan 30, 2026	66.46	66.70	65.45	66.47	65.59	0.06%	6,907,602
Jan 29, 2026	65.97	66.54	65.90	66.43	65.55	0.96%	10,927,737
Jan 28, 2026	65.20	65.92	64.95	65.80	64.93	0.94%	11,380,919
Jan 27, 2026	65.20	65.59	64.64	65.19	64.33	-0.69%	6,573,866
Jan 26, 2026	66.50	66.66	65.25	65.64	64.77	-0.62%	12,713,635
Jan 23, 2026	65.82	66.18	65.46	66.05	65.18	0.90%	7,008,109
Jan 22, 2026	65.46	65.98	65.16	65.46	64.59	0.11%	8,807,174
Jan 21, 2026	65.45	65.77	65.17	65.39	64.52	0.32%	9,563,749
Jan 20, 2026	65.79	65.82	64.97	65.18	64.32	-1.17%	4,067,094
Jan 19, 2026	66.27	66.38	65.64	65.95	65.08	-0.33%	2,317,573
Jan 16, 2026	65.44	66.22	65.30	66.17	65.29	1.67%	4,452,307
Jan 15, 2026	64.63	65.15	64.44	65.08	64.22	0.65%	6,432,737
Jan 14, 2026	64.31	65.13	64.26	64.66	63.80	0.51%	13,005,597
Jan 13, 2026	63.59	64.34	63.35	64.33	63.48	0.97%	6,011,390