Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	73.00	73.22	72.35	72.35	-	-0.89%	1,636,455
Apr 14, 2026	73.50	73.51	72.64	73.00	73.00	-1.02%	3,562,389
Apr 13, 2026	75.46	75.59	73.68	73.75	73.75	-1.89%	5,667,688
Apr 10, 2026	75.26	75.94	75.17	75.17	75.17	-0.29%	5,157,658
Apr 9, 2026	75.42	76.46	75.21	75.39	75.39	-0.05%	8,941,092
Apr 8, 2026	73.98	75.51	73.25	75.43	75.43	-0.17%	3,932,703
Apr 7, 2026	75.00	76.00	74.91	75.56	75.56	1.04%	4,498,533
Apr 6, 2026	75.20	75.54	74.74	74.78	74.78	-0.82%	4,202,485
Apr 2, 2026	75.20	75.81	74.79	75.40	75.40	1.15%	3,493,024
Apr 1, 2026	75.06	75.25	73.93	74.54	74.54	-1.15%	3,324,302
Mar 31, 2026	75.78	76.07	74.58	75.41	75.41	-0.34%	6,304,126
Mar 30, 2026	76.20	77.18	75.52	75.67	75.67	-0.21%	3,769,099
Mar 27, 2026	75.54	76.28	75.50	75.83	75.83	0.45%	2,826,924
Mar 26, 2026	75.38	76.00	75.06	75.49	75.49	0.27%	3,736,546
Mar 25, 2026	74.89	75.58	74.65	75.29	75.29	0.51%	3,082,748
Mar 24, 2026	74.50	75.72	74.06	74.91	74.91	0.75%	2,935,259
Mar 23, 2026	72.94	74.43	72.04	74.35	74.35	1.40%	4,415,290
Mar 20, 2026	74.11	74.82	73.23	73.32	73.32	-1.16%	10,742,148
Mar 19, 2026	73.18	74.41	73.05	74.18	74.18	1.51%	6,257,881
Mar 18, 2026	73.90	73.98	73.04	73.08	73.08	-1.22%	3,317,572
Mar 17, 2026	74.73	74.88	73.88	73.98	73.98	-0.88%	6,067,504
Mar 16, 2026	74.00	74.66	73.51	74.64	74.64	0.48%	7,708,514
Mar 13, 2026	73.31	74.42	73.31	74.28	74.28	1.59%	2,651,607
Mar 12, 2026	73.36	74.00	73.07	73.12	73.12	0.36%	5,941,281
Mar 11, 2026	73.04	73.36	72.40	72.86	72.86	-0.14%	6,795,504
Mar 10, 2026	73.15	73.48	72.83	72.96	72.96	-0.46%	7,879,767
Mar 9, 2026	73.39	73.59	72.85	73.30	73.30	-0.23%	9,629,588
Mar 6, 2026	74.08	74.08	72.99	73.47	73.47	-0.22%	10,101,257
Mar 5, 2026	73.55	74.00	73.27	73.63	73.63	-0.35%	5,356,065
Mar 4, 2026	73.89	74.11	73.36	73.89	73.89	-0.55%	9,067,842
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