Enbridge Inc. (TSX:ENB)
65.12
-0.53 (-0.81%)
Oct 29, 2025, 3:54 PM EDT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 65.66 | 65.82 | 65.02 | 65.03 | 65.03 | -0.94% | 1,470,611 |
| Oct 28, 2025 | 66.20 | 66.36 | 65.64 | 65.65 | 65.65 | -0.80% | 5,525,400 |
| Oct 27, 2025 | 65.58 | 66.19 | 65.41 | 66.18 | 66.18 | 0.81% | 8,476,700 |
| Oct 24, 2025 | 66.18 | 66.45 | 65.52 | 65.65 | 65.65 | -0.50% | 7,405,900 |
| Oct 23, 2025 | 66.97 | 67.03 | 65.95 | 65.98 | 65.98 | -1.12% | 8,561,904 |
| Oct 22, 2025 | 66.34 | 66.94 | 66.29 | 66.73 | 66.73 | 0.66% | 6,545,000 |
| Oct 21, 2025 | 66.32 | 66.32 | 65.78 | 66.29 | 66.29 | 0.08% | 5,671,400 |
| Oct 20, 2025 | 66.17 | 66.61 | 66.00 | 66.24 | 66.24 | 0.39% | 6,310,400 |
| Oct 17, 2025 | 66.28 | 66.36 | 65.68 | 65.98 | 65.98 | -0.60% | 5,233,001 |
| Oct 16, 2025 | 66.98 | 67.06 | 66.29 | 66.38 | 66.38 | -0.76% | 6,582,700 |
| Oct 15, 2025 | 66.73 | 67.37 | 66.54 | 66.89 | 66.89 | 0.21% | 5,453,300 |
| Oct 14, 2025 | 67.16 | 67.18 | 66.38 | 66.75 | 66.75 | -0.03% | 5,977,200 |
| Oct 10, 2025 | 67.32 | 67.35 | 66.68 | 66.77 | 66.77 | -0.82% | 4,783,000 |
| Oct 9, 2025 | 68.28 | 68.37 | 67.13 | 67.32 | 67.32 | -1.67% | 3,001,500 |
| Oct 8, 2025 | 69.11 | 69.19 | 68.10 | 68.46 | 68.46 | -0.80% | 4,887,400 |
| Oct 7, 2025 | 69.47 | 69.54 | 68.74 | 69.01 | 69.01 | -0.60% | 2,491,400 |
| Oct 6, 2025 | 70.01 | 70.01 | 69.06 | 69.43 | 69.43 | -0.64% | 1,820,925 |
| Oct 3, 2025 | 69.25 | 70.33 | 68.97 | 69.88 | 69.88 | 0.71% | 2,393,200 |
| Oct 2, 2025 | 69.52 | 69.80 | 69.09 | 69.39 | 69.39 | 0.33% | 2,699,200 |
| Oct 1, 2025 | 70.20 | 70.39 | 68.92 | 69.16 | 69.16 | -1.50% | 3,337,019 |
| Sep 30, 2025 | 69.21 | 70.25 | 69.20 | 70.21 | 70.21 | 1.42% | 4,628,800 |
| Sep 29, 2025 | 68.89 | 69.39 | 68.85 | 69.23 | 69.23 | 0.20% | 2,978,900 |
| Sep 26, 2025 | 69.31 | 69.69 | 68.90 | 69.09 | 69.09 | -0.03% | 2,370,127 |
| Sep 25, 2025 | 69.40 | 69.72 | 68.65 | 69.11 | 69.11 | -0.53% | 2,721,135 |
| Sep 24, 2025 | 68.83 | 69.72 | 68.74 | 69.48 | 69.48 | 1.22% | 3,693,900 |
| Sep 23, 2025 | 68.11 | 68.90 | 67.76 | 68.64 | 68.64 | 0.94% | 2,833,300 |
| Sep 22, 2025 | 68.36 | 68.55 | 67.99 | 68.00 | 68.00 | -0.53% | 2,925,517 |
| Sep 19, 2025 | 68.82 | 68.82 | 67.63 | 68.36 | 68.36 | 0.86% | 11,369,563 |
| Sep 18, 2025 | 67.57 | 67.87 | 67.15 | 67.78 | 67.78 | 0.25% | 3,384,200 |
| Sep 17, 2025 | 67.25 | 67.91 | 67.25 | 67.61 | 67.61 | 0.54% | 4,836,800 |
| Sep 16, 2025 | 67.58 | 67.61 | 67.20 | 67.25 | 67.25 | -0.49% | 6,169,700 |
| Sep 15, 2025 | 67.88 | 67.99 | 67.40 | 67.58 | 67.58 | -0.59% | 6,108,204 |
| Sep 12, 2025 | 67.75 | 68.03 | 67.51 | 67.98 | 67.98 | 0.71% | 2,824,400 |
| Sep 11, 2025 | 67.50 | 67.57 | 67.13 | 67.50 | 67.50 | 0.22% | 4,328,905 |
| Sep 10, 2025 | 67.08 | 67.43 | 66.92 | 67.35 | 67.35 | 0.55% | 4,020,413 |
| Sep 9, 2025 | 66.55 | 67.35 | 66.50 | 66.98 | 66.98 | 0.34% | 3,527,600 |
| Sep 8, 2025 | 66.83 | 67.22 | 66.42 | 66.75 | 66.75 | -0.18% | 4,649,209 |
| Sep 5, 2025 | 66.70 | 66.92 | 66.39 | 66.87 | 66.87 | 0.44% | 2,728,800 |
| Sep 4, 2025 | 66.94 | 67.07 | 66.52 | 66.58 | 66.58 | -0.15% | 4,699,400 |
| Sep 3, 2025 | 66.58 | 66.89 | 66.18 | 66.68 | 66.68 | 0.18% | 6,832,027 |
| Sep 2, 2025 | 66.45 | 66.80 | 66.16 | 66.56 | 66.56 | 0.17% | 6,506,100 |
| Aug 29, 2025 | 65.92 | 66.74 | 65.80 | 66.45 | 66.45 | 1.02% | 4,337,300 |
| Aug 28, 2025 | 65.54 | 65.95 | 65.35 | 65.78 | 65.78 | 0.14% | 3,790,728 |
| Aug 27, 2025 | 65.49 | 65.94 | 65.43 | 65.69 | 65.69 | 0.02% | 6,842,600 |
| Aug 26, 2025 | 66.02 | 66.03 | 65.13 | 65.68 | 65.68 | -0.50% | 7,088,313 |
| Aug 25, 2025 | 66.14 | 66.29 | 65.80 | 66.01 | 66.01 | -0.48% | 9,577,300 |
| Aug 22, 2025 | 66.78 | 67.03 | 66.22 | 66.33 | 66.33 | -0.55% | 9,768,600 |
| Aug 21, 2025 | 66.61 | 66.93 | 66.39 | 66.70 | 66.70 | 0.12% | 7,375,144 |
| Aug 20, 2025 | 65.76 | 66.85 | 65.65 | 66.62 | 66.62 | 1.83% | 8,031,100 |
| Aug 19, 2025 | 64.50 | 65.60 | 64.32 | 65.42 | 65.42 | 1.52% | 7,683,122 |