Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	65.99	66.05	65.30	65.68	65.68	-0.15%	2,432,467
Dec 30, 2025	65.67	65.94	65.43	65.78	65.78	0.69%	3,064,693
Dec 29, 2025	64.96	65.73	64.96	65.33	65.33	0.69%	2,876,534
Dec 24, 2025	64.93	65.12	64.77	64.88	64.88	-0.17%	1,524,582
Dec 23, 2025	64.53	65.07	64.50	64.99	64.99	0.92%	3,059,278
Dec 22, 2025	64.30	64.45	63.87	64.40	64.40	0.16%	3,261,470
Dec 19, 2025	64.88	65.18	64.30	64.30	64.30	-0.20%	10,879,054
Dec 18, 2025	64.75	64.84	64.38	64.43	64.43	-0.36%	3,172,127
Dec 17, 2025	64.23	64.86	63.67	64.66	64.66	0.67%	3,100,964
Dec 16, 2025	65.60	65.64	64.22	64.23	64.23	-2.18%	6,594,030
Dec 15, 2025	65.55	65.87	65.21	65.66	65.66	0.31%	3,184,779
Dec 12, 2025	65.24	65.77	65.08	65.46	65.46	0.34%	2,022,012
Dec 11, 2025	65.14	65.55	64.89	65.24	65.24	0.17%	6,281,855
Dec 10, 2025	65.80	66.10	64.83	65.13	65.13	-1.12%	6,601,932
Dec 9, 2025	66.81	67.27	65.85	65.87	65.87	-1.41%	6,054,616
Dec 8, 2025	66.40	66.94	65.70	66.81	66.81	0.35%	11,003,443
Dec 5, 2025	67.22	67.23	66.32	66.58	66.58	-1.01%	6,157,375
Dec 4, 2025	66.67	67.42	66.62	67.26	67.26	0.95%	8,812,671
Dec 3, 2025	67.24	67.83	66.57	66.63	66.63	-0.98%	8,597,970
Dec 2, 2025	68.80	68.80	67.09	67.29	67.29	-1.68%	7,833,495
Dec 1, 2025	68.11	68.79	67.83	68.44	68.44	0.75%	9,279,922
Nov 28, 2025	67.52	68.22	67.28	67.93	67.93	0.76%	6,573,365
Nov 27, 2025	67.49	67.63	67.39	67.42	67.42	-0.07%	682,742
Nov 26, 2025	66.96	67.48	66.96	67.47	67.47	0.58%	4,199,346
Nov 25, 2025	66.50	67.35	66.50	67.08	67.08	0.45%	11,051,402
Nov 24, 2025	67.50	67.65	66.65	66.78	66.78	-1.21%	13,699,178
Nov 21, 2025	67.93	68.13	67.31	67.60	67.60	-0.78%	6,147,608
Nov 20, 2025	68.20	68.54	67.86	68.13	68.13	-0.38%	9,171,621
Nov 19, 2025	67.36	68.40	67.06	68.39	68.39	1.30%	6,562,949
Nov 18, 2025	66.74	67.75	66.59	67.51	67.51	0.60%	12,577,333
Nov 17, 2025	67.20	67.99	67.00	67.11	67.11	-0.07%	18,957,394
Nov 14, 2025	66.30	67.16	65.77	67.16	67.16	-0.89%	17,076,640
Nov 13, 2025	68.44	68.49	67.29	67.76	66.82	-0.72%	9,725,764
Nov 12, 2025	68.00	68.40	67.32	68.25	67.30	0.84%	12,805,243
Nov 11, 2025	67.20	67.82	67.15	67.68	66.74	0.79%	3,897,374
Nov 10, 2025	66.99	67.45	66.35	67.15	66.22	0.31%	18,685,966
Nov 7, 2025	65.00	67.10	64.04	66.94	66.01	1.06%	14,679,926
Nov 6, 2025	65.48	66.36	65.30	66.24	65.32	0.70%	9,791,370
Nov 5, 2025	65.50	66.25	65.36	65.78	64.87	0.58%	11,394,712
Nov 4, 2025	65.53	65.63	64.81	65.40	64.49	-0.18%	7,589,526
Nov 3, 2025	65.73	65.73	65.02	65.52	64.61	0.18%	8,782,405
Oct 31, 2025	65.91	65.91	65.25	65.40	64.49	-0.47%	2,798,640
Oct 30, 2025	65.29	66.00	65.29	65.71	64.80	0.91%	4,180,844
Oct 29, 2025	65.66	65.82	64.93	65.12	64.21	-0.81%	5,002,028
Oct 28, 2025	66.20	66.36	65.64	65.65	64.74	-0.80%	5,525,375
Oct 27, 2025	65.58	66.19	65.41	66.18	65.26	0.81%	8,476,660
Oct 24, 2025	66.18	66.45	65.52	65.65	64.74	-0.50%	7,405,865
Oct 23, 2025	66.97	67.03	65.95	65.98	65.06	-1.12%	8,561,904
Oct 22, 2025	66.34	66.94	66.29	66.73	65.80	0.66%	6,544,993
Oct 21, 2025	66.32	66.32	65.78	66.29	65.37	0.08%	5,671,396