Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	63.57	63.93	63.16	63.71	62.87	0.27%	7,101,726
Jan 9, 2026	63.04	63.63	62.96	63.54	62.70	1.11%	4,418,714
Jan 8, 2026	62.74	63.16	62.42	62.84	62.01	0.21%	4,864,713
Jan 7, 2026	63.00	63.29	62.50	62.71	61.88	-0.70%	4,883,280
Jan 6, 2026	64.35	64.54	62.83	63.15	62.31	-1.44%	6,822,581
Jan 5, 2026	66.10	66.13	63.34	64.07	63.22	-3.01%	7,212,719
Jan 2, 2026	65.74	66.31	65.20	66.06	65.19	0.58%	1,970,391
Dec 31, 2025	65.99	66.05	65.30	65.68	64.81	-0.15%	2,432,467
Dec 30, 2025	65.67	65.94	65.43	65.78	64.91	0.69%	3,064,693
Dec 29, 2025	64.96	65.73	64.96	65.33	64.47	0.69%	2,876,534
Dec 24, 2025	64.93	65.12	64.77	64.88	64.02	-0.17%	1,524,582
Dec 23, 2025	64.53	65.07	64.50	64.99	64.13	0.92%	3,059,278
Dec 22, 2025	64.30	64.45	63.87	64.40	63.55	0.16%	3,489,006
Dec 19, 2025	64.88	65.18	64.30	64.30	63.45	-0.20%	10,887,312
Dec 18, 2025	64.75	64.84	64.38	64.43	63.58	-0.36%	3,172,127