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