Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	68.03	68.34	67.69	67.95	67.95	0.34%	2,955,516
Nov 10, 2026	66.83	68.32	66.41	67.72	67.72	1.27%	15,828,523
Nov 9, 2026	66.26	67.33	65.95	66.87	66.87	1.10%	16,506,422
Nov 6, 2026	66.86	67.00	65.40	66.14	66.14	-1.77%	10,083,608
Nov 5, 2026	68.68	69.37	67.28	67.33	67.33	-1.01%	10,991,972
Nov 4, 2026	68.37	68.43	67.60	68.02	68.02	-0.82%	8,318,654
Nov 3, 2026	68.55	69.06	68.29	68.58	68.58	-0.35%	8,281,901
Nov 2, 2026	69.00	69.22	68.50	68.82	68.82	-0.42%	11,673,200
Oct 30, 2026	69.25	69.32	68.76	69.11	69.11	0.30%	4,539,953
Oct 29, 2026	68.41	69.14	68.41	68.90	68.90	1.49%	4,052,475
Oct 28, 2026	68.12	68.66	67.81	67.89	67.89	-0.18%	8,132,119
Oct 27, 2026	67.60	68.05	67.44	68.01	68.01	0.53%	9,636,708
Oct 26, 2026	67.14	67.72	67.13	67.65	67.65	0.42%	10,641,196
Oct 23, 2026	67.33	67.61	67.13	67.37	67.37	0.27%	4,551,862
Oct 22, 2026	67.46	67.83	66.33	67.19	67.19	-0.36%	7,321,771
Oct 21, 2026	67.15	67.78	67.00	67.43	67.43	0.12%	9,273,048
Oct 20, 2026	66.70	67.45	66.49	67.35	67.35	1.14%	16,452,120
Oct 19, 2026	67.41	67.65	66.20	66.59	66.59	-2.13%	15,652,689
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