Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	74.01	74.06	72.90	73.72	73.72	-0.39%	11,467,927
May 6, 2026	74.65	74.94	73.74	74.01	74.01	-1.15%	11,202,044
May 5, 2026	74.55	75.43	74.35	74.87	74.87	0.50%	7,663,890
May 4, 2026	74.50	75.39	74.04	74.50	74.50	-0.11%	13,137,519
May 1, 2026	75.13	75.26	74.47	74.58	74.58	-1.01%	4,779,836
Apr 30, 2026	72.91	75.36	72.91	75.34	75.34	3.19%	9,519,518
Apr 29, 2026	72.66	73.50	72.64	73.01	73.01	0.55%	8,103,912
Apr 28, 2026	71.93	72.95	71.93	72.61	72.61	1.45%	7,604,297
Apr 27, 2026	72.70	72.75	71.53	71.57	71.57	-1.77%	15,137,199
Apr 24, 2026	72.00	73.00	71.86	72.86	72.86	1.32%	10,300,100
Apr 23, 2026	71.00	72.08	70.90	71.91	71.91	1.48%	7,945,188
Apr 22, 2026	71.17	71.45	70.53	70.86	70.86	-0.17%	4,045,251
Apr 21, 2026	71.39	71.82	70.72	70.98	70.98	-0.48%	5,867,811
Apr 20, 2026	72.24	72.35	71.26	71.32	71.32	-1.07%	9,588,025
Apr 17, 2026	71.50	72.18	70.69	72.09	72.09	0.14%	8,253,974
Apr 16, 2026	72.46	72.86	71.55	71.99	71.99	-0.43%	4,895,279
Apr 15, 2026	73.00	73.22	72.19	72.30	72.30	-0.96%	4,942,638
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