Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	67.46	67.83	66.58	66.60	66.60	-1.23%	1,100,089
Oct 21, 2026	67.15	67.78	67.00	67.43	67.43	0.12%	9,270,248
Oct 20, 2026	66.70	67.45	66.49	67.35	67.35	1.14%	16,451,420
Oct 19, 2026	67.41	67.65	66.20	66.59	66.59	-2.13%	15,652,389
Oct 16, 2026	66.66	68.09	66.65	68.04	68.04	2.35%	16,779,792
Oct 15, 2026	67.75	67.82	66.07	66.48	66.48	-1.51%	17,267,032
Oct 14, 2026	67.86	68.22	67.25	67.50	67.50	-0.07%	12,406,373
Oct 13, 2026	67.00	67.55	66.60	67.55	67.55	1.56%	10,466,065
Oct 9, 2026	66.26	66.63	66.03	66.51	66.51	0.56%	4,952,728
Oct 8, 2026	65.75	66.48	65.74	66.14	66.14	1.09%	4,719,493
Oct 7, 2026	66.42	66.51	65.35	65.43	65.43	-1.16%	4,351,239
Oct 6, 2026	65.50	66.20	65.27	66.20	66.20	0.84%	3,521,109
Oct 5, 2026	65.52	66.11	64.86	65.65	65.65	0.17%	8,673,208
Oct 2, 2026	65.56	66.17	65.17	65.54	65.54	-0.35%	8,459,762
Oct 1, 2026	65.91	66.12	65.10	65.77	65.77	-0.57%	3,840,830
Sep 30, 2026	66.23	66.55	66.06	66.15	66.15	-0.09%	4,429,380
Sep 29, 2026	66.41	66.47	65.79	66.21	66.21	-0.56%	3,584,872
Sep 28, 2026	66.64	66.84	65.98	66.58	66.58	0.68%	6,326,702
Sep 25, 2026	66.85	67.02	65.76	66.13	66.13	-1.28%	6,574,859
Sep 24, 2026	67.75	67.85	66.92	66.99	66.99	-0.71%	4,345,940
Sep 23, 2026	67.50	67.97	67.42	67.47	67.47	-	5,758,419
Sep 22, 2026	67.50	68.20	67.14	67.47	67.47	-0.33%	3,309,917
Sep 21, 2026	68.00	68.42	67.65	67.69	67.69	-0.66%	8,152,098
Sep 18, 2026	68.24	68.53	67.96	68.14	68.14	-0.06%	14,892,579
Sep 17, 2026	67.60	68.40	67.50	68.18	68.18	0.71%	3,523,468
Sep 16, 2026	67.45	68.07	67.27	67.70	67.70	0.45%	10,716,312
Sep 15, 2026	67.85	68.21	67.13	67.40	67.40	0.55%	4,879,197
Sep 14, 2026	66.75	67.70	66.69	67.03	67.03	1.21%	12,417,643
Sep 11, 2026	67.00	67.19	66.06	66.23	66.23	-0.76%	11,706,990
Sep 10, 2026	66.76	67.20	66.52	66.74	66.74	-3.67%	20,549,157
Sep 9, 2026	69.87	70.01	68.83	69.28	69.28	-0.59%	12,121,950
Sep 8, 2026	69.32	69.86	68.78	69.69	69.69	0.53%	10,985,544
Sep 4, 2026	69.51	69.66	69.05	69.32	69.32	-0.55%	9,887,033
Sep 3, 2026	69.65	70.09	69.35	69.70	69.70	-	8,253,019
Sep 2, 2026	70.45	70.54	69.42	69.70	69.70	-1.19%	10,314,571
Sep 1, 2026	70.21	70.83	69.60	70.54	70.54	0.46%	9,921,520
Aug 31, 2026	69.50	70.23	69.20	70.22	70.22	0.66%	10,780,060
Aug 28, 2026	69.75	70.25	69.41	69.76	69.76	0.69%	7,222,088
Aug 27, 2026	69.88	69.95	68.90	69.28	69.28	-0.74%	6,479,863
Aug 26, 2026	68.92	70.23	68.80	69.80	69.80	1.41%	5,677,136
Aug 25, 2026	68.95	69.37	68.76	68.83	68.83	-0.76%	8,392,538
Aug 24, 2026	69.45	69.80	68.71	69.36	69.36	-0.26%	8,020,853
Aug 21, 2026	70.39	70.91	69.12	69.54	69.54	-1.32%	10,905,718
Aug 20, 2026	69.51	71.53	69.41	70.47	70.47	1.41%	12,923,519
Aug 19, 2026	70.96	71.48	69.03	69.49	69.49	-2.69%	14,706,378
Aug 18, 2026	70.98	71.59	70.83	71.41	71.41	1.69%	14,952,060
Aug 17, 2026	71.06	71.06	70.18	70.22	70.22	-0.55%	8,949,863
Aug 14, 2026	70.42	70.80	70.08	70.61	70.61	0.16%	12,940,060
Aug 13, 2026	71.60	71.95	71.41	71.47	70.50	-0.38%	12,448,973
Aug 12, 2026	71.76	72.22	71.50	71.74	70.77	-0.15%	16,792,269