Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	69.49	70.32	69.48	70.19	-	1.36%	8,036,572
Feb 10, 2026	68.95	69.40	68.34	69.25	69.25	0.92%	11,686,992
Feb 9, 2026	68.89	69.21	67.93	68.62	68.62	-0.17%	25,657,772
Feb 6, 2026	68.77	69.45	68.34	68.74	68.74	-0.58%	12,753,233
Feb 5, 2026	68.47	69.20	68.31	69.14	69.14	0.88%	15,032,650
Feb 4, 2026	67.27	68.65	67.27	68.54	68.54	1.89%	11,685,522
Feb 3, 2026	66.16	67.44	66.04	67.27	67.27	1.94%	9,040,710
Feb 2, 2026	66.25	66.71	65.68	65.99	65.99	-0.72%	7,241,910
Jan 30, 2026	66.46	66.70	65.45	66.47	66.47	0.06%	6,907,602
Jan 29, 2026	65.97	66.54	65.90	66.43	66.43	0.96%	10,927,737
Jan 28, 2026	65.20	65.92	64.95	65.80	65.80	0.94%	11,380,919
Jan 27, 2026	65.20	65.59	64.64	65.19	65.19	-0.69%	6,573,866
Jan 26, 2026	66.50	66.66	65.25	65.64	65.64	-0.62%	12,713,635
Jan 23, 2026	65.82	66.18	65.46	66.05	66.05	0.90%	6,999,009
Jan 22, 2026	65.46	65.98	65.16	65.46	65.46	0.11%	8,807,174
Jan 21, 2026	65.45	65.77	65.17	65.39	65.39	0.32%	9,563,749
Jan 20, 2026	65.79	65.82	64.97	65.18	65.18	-1.17%	4,067,094
Jan 19, 2026	66.27	66.38	65.64	65.95	65.95	-0.33%	2,317,573
Jan 16, 2026	65.44	66.22	65.30	66.17	66.17	1.67%	4,452,307
Jan 15, 2026	64.63	65.15	64.44	65.08	65.08	0.65%	6,432,737
Jan 14, 2026	64.31	65.13	64.26	64.66	64.66	0.51%	13,005,597
Jan 13, 2026	63.59	64.34	63.35	64.33	64.33	0.97%	6,011,390
Jan 12, 2026	63.57	63.93	63.16	63.71	63.71	0.27%	7,101,726
Jan 9, 2026	63.04	63.63	62.96	63.54	63.54	1.11%	4,418,714
Jan 8, 2026	62.74	63.16	62.42	62.84	62.84	0.21%	4,864,713
Jan 7, 2026	63.00	63.29	62.50	62.71	62.71	-0.70%	4,821,380
Jan 6, 2026	64.35	64.54	62.83	63.15	63.15	-1.44%	6,816,181
Jan 5, 2026	66.10	66.13	63.34	64.07	64.07	-3.01%	7,212,719
Jan 2, 2026	65.74	66.31	65.20	66.06	66.06	0.58%	1,970,291
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