Enbridge Inc. (TSX:ENB)
Canada flag Canada · Delayed Price · Currency is CAD
68.46
-0.55 (-0.80%)
Oct 8, 2025, 4:00 PM EDT

Enbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202569.1169.1968.1068.4668.46-0.80%4,885,575
Oct 7, 202569.4769.5468.7469.0169.01-0.60%2,491,400
Oct 6, 202570.0170.0169.0669.4369.43-0.64%1,820,925
Oct 3, 202569.2570.3368.9769.8869.880.71%2,393,200
Oct 2, 202569.5269.8069.0969.3969.390.33%2,699,200
Oct 1, 202570.2070.3968.9269.1669.16-1.50%3,337,019
Sep 30, 202569.2170.2569.2070.2170.211.42%4,628,800
Sep 29, 202568.8969.3968.8569.2369.230.20%2,978,900
Sep 26, 202569.3169.6968.9069.0969.09-0.03%2,370,127
Sep 25, 202569.4069.7268.6569.1169.11-0.53%2,721,135
Sep 24, 202568.8369.7268.7469.4869.481.22%3,693,900
Sep 23, 202568.1168.9067.7668.6468.640.94%2,833,300
Sep 22, 202568.3668.5567.9968.0068.00-0.53%2,925,517
Sep 19, 202568.8268.8267.6368.3668.360.86%11,369,563
Sep 18, 202567.5767.8767.1567.7867.780.25%3,384,200
Sep 17, 202567.2567.9167.2567.6167.610.54%4,836,800
Sep 16, 202567.5867.6167.2067.2567.25-0.49%6,169,700
Sep 15, 202567.8867.9967.4067.5867.58-0.59%6,108,204
Sep 12, 202567.7568.0367.5167.9867.980.71%2,824,400
Sep 11, 202567.5067.5767.1367.5067.500.22%4,328,905
Sep 10, 202567.0867.4366.9267.3567.350.55%4,020,413
Sep 9, 202566.5567.3566.5066.9866.980.34%3,527,600
Sep 8, 202566.8367.2266.4266.7566.75-0.18%4,649,209
Sep 5, 202566.7066.9266.3966.8766.870.44%2,728,800
Sep 4, 202566.9467.0766.5266.5866.58-0.15%4,699,400
Sep 3, 202566.5866.8966.1866.6866.680.18%6,832,027
Sep 2, 202566.4566.8066.1666.5666.560.17%6,506,100
Aug 29, 202565.9266.7465.8066.4566.451.02%4,337,300
Aug 28, 202565.5465.9565.3565.7865.780.14%3,790,728
Aug 27, 202565.4965.9465.4365.6965.690.02%6,842,600
Aug 26, 202566.0266.0365.1365.6865.68-0.50%7,088,313
Aug 25, 202566.1466.2965.8066.0166.01-0.48%9,577,300
Aug 22, 202566.7867.0366.2266.3366.33-0.55%9,768,600
Aug 21, 202566.6166.9366.3966.7066.700.12%7,375,144
Aug 20, 202565.7666.8565.6566.6266.621.83%8,031,100
Aug 19, 202564.5065.6064.3265.4265.421.52%7,683,122
Aug 18, 202564.8564.9264.4364.4464.44-0.88%16,746,100
Aug 15, 202565.5065.7464.7865.0165.01-2.31%20,026,339
Aug 14, 202565.8066.5865.6666.5565.611.39%4,640,100
Aug 13, 202565.2565.9265.1465.6464.710.63%6,726,525
Aug 12, 202565.5165.6364.7865.2364.31-0.37%6,665,622
Aug 11, 202564.7065.6264.7065.4764.541.21%23,348,900
Aug 8, 202564.9565.1164.6764.6963.77-0.11%15,145,500
Aug 7, 202564.4464.8564.2564.7663.840.22%9,491,900
Aug 6, 202564.4264.6763.7564.6263.700.34%7,400,245
Aug 5, 202564.4065.3764.1964.4063.491.05%15,495,200
Aug 1, 202562.5063.7562.1563.7362.831.56%12,780,600
Jul 31, 202562.0062.9861.9962.7561.860.80%5,113,500
Jul 30, 202562.0862.4762.0062.2561.370.27%3,395,700
Jul 29, 202561.3562.2061.3362.0861.201.22%3,535,413