Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	77.33	77.91	76.93	77.68	77.68	0.15%	7,734,053
Jul 29, 2026	78.61	78.68	77.15	77.56	77.56	-0.60%	6,776,456
Jul 28, 2026	78.42	78.84	77.77	78.03	78.03	-0.22%	4,757,412
Jul 27, 2026	79.75	79.83	78.15	78.20	78.20	-2.51%	5,558,043
Jul 24, 2026	79.58	80.30	79.58	80.21	80.21	0.98%	6,766,502
Jul 23, 2026	79.32	79.71	78.92	79.43	79.43	0.18%	3,075,751
Jul 22, 2026	78.65	79.46	78.63	79.29	79.29	1.29%	4,186,895
Jul 21, 2026	78.46	78.75	77.41	78.28	78.28	-0.10%	5,771,549
Jul 20, 2026	79.43	80.11	78.34	78.36	78.36	-1.33%	6,160,412
Jul 17, 2026	79.80	80.01	78.94	79.42	79.42	0.08%	3,240,288
Jul 16, 2026	78.79	79.45	78.62	79.36	79.36	0.56%	3,145,624
Jul 15, 2026	78.68	79.59	78.63	78.92	78.92	0.28%	3,517,691
Jul 14, 2026	77.80	78.80	77.80	78.70	78.70	0.94%	2,808,668
Jul 13, 2026	78.00	78.24	77.44	77.97	77.97	0.81%	2,410,855
Jul 10, 2026	77.44	77.68	76.80	77.34	77.34	0.01%	3,727,596
Jul 9, 2026	77.98	78.33	77.32	77.33	77.33	-0.91%	5,103,165
Jul 8, 2026	78.50	78.56	77.65	78.04	78.04	-0.09%	3,520,639
Jul 7, 2026	76.23	78.57	76.23	78.11	78.11	2.90%	3,961,685
Jul 6, 2026	76.76	77.62	75.88	75.91	75.91	-1.03%	7,345,625
Jul 3, 2026	76.74	77.03	76.50	76.70	76.70	-0.03%	1,090,042
Jul 2, 2026	76.13	76.73	75.51	76.72	76.72	-0.25%	4,569,469
Jun 30, 2026	78.72	79.00	76.88	76.91	76.91	-2.18%	5,948,253
Jun 29, 2026	79.87	79.95	78.42	78.62	78.62	-1.47%	5,084,387
Jun 26, 2026	79.66	79.90	79.10	79.79	79.79	0.08%	3,695,076
Jun 25, 2026	78.76	80.03	78.65	79.73	79.73	1.18%	2,556,008
Jun 24, 2026	78.83	79.02	78.04	78.80	78.80	-0.54%	2,887,582
Jun 23, 2026	77.61	79.23	77.45	79.23	79.23	2.00%	4,433,453
Jun 22, 2026	77.66	77.96	77.05	77.68	77.68	0.27%	3,327,629
Jun 19, 2026	76.99	77.99	76.99	77.47	77.47	0.47%	7,674,715
Jun 18, 2026	76.51	77.25	75.86	77.11	77.11	0.27%	4,160,476
Jun 17, 2026	77.99	78.14	76.74	76.90	76.90	-1.32%	7,542,731
Jun 16, 2026	78.20	78.68	77.67	77.93	77.93	-0.57%	4,619,469
Jun 15, 2026	78.15	78.49	77.53	78.38	78.38	-0.76%	10,995,732
Jun 12, 2026	78.65	79.65	78.65	78.98	78.98	0.13%	4,615,544
Jun 11, 2026	79.25	79.75	78.80	78.88	78.88	0.04%	9,172,359
Jun 10, 2026	77.74	78.91	77.51	78.85	78.85	1.72%	6,840,650
Jun 9, 2026	77.05	77.61	76.54	77.52	77.52	0.38%	9,739,146
Jun 8, 2026	78.41	79.00	77.20	77.23	77.23	-1.67%	10,508,755
Jun 5, 2026	79.05	79.38	78.49	78.54	78.54	-0.37%	8,782,019
Jun 4, 2026	77.96	79.09	77.70	78.83	78.83	1.61%	11,465,498
Jun 3, 2026	78.39	79.16	77.56	77.58	77.58	-0.49%	8,503,404
Jun 2, 2026	76.51	78.07	76.51	77.96	77.96	2.47%	5,700,325
Jun 1, 2026	75.61	76.60	75.58	76.08	76.08	0.58%	8,825,829
May 29, 2026	76.22	76.89	75.37	75.64	75.64	-1.23%	16,192,687
May 28, 2026	78.03	78.18	76.46	76.58	76.58	-1.49%	8,024,861
May 27, 2026	78.22	78.52	77.58	77.74	77.74	-1.30%	12,549,796
May 26, 2026	79.60	79.73	78.35	78.76	78.76	-1.22%	14,446,816
May 25, 2026	79.70	80.10	79.33	79.73	79.73	-0.57%	1,521,716
May 22, 2026	79.66	80.65	79.66	80.19	80.19	0.72%	8,434,804
May 21, 2026	78.70	80.28	78.60	79.62	79.62	1.32%	10,136,381