Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	76.99	77.76	76.99	77.66	-	0.71%	4,326,814
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
May 20, 2026	78.12	79.16	78.06	78.58	78.58	0.46%	10,827,302
May 19, 2026	76.86	78.40	76.77	78.22	78.22	2.75%	17,284,850
May 15, 2026	76.15	76.27	75.11	76.13	76.13	0.03%	21,786,434
May 14, 2026	75.70	77.14	75.70	77.08	76.11	1.80%	9,165,994
May 13, 2026	75.27	75.83	74.92	75.72	74.77	0.70%	12,039,705
May 12, 2026	74.56	75.23	74.26	75.19	74.24	0.95%	13,371,926
May 11, 2026	74.17	75.03	73.50	74.48	73.54	1.57%	15,456,612
May 8, 2026	74.71	75.55	72.97	73.33	72.41	-0.53%	24,542,220
May 7, 2026	74.01	74.06	72.90	73.72	72.79	-0.39%	11,467,927
May 6, 2026	74.65	74.94	73.74	74.01	73.08	-1.15%	11,202,044
May 5, 2026	74.55	75.43	74.35	74.87	73.93	0.50%	7,663,890
May 4, 2026	74.50	75.39	74.04	74.50	73.56	-0.11%	13,138,019
May 1, 2026	75.13	75.26	74.47	74.58	73.64	-1.01%	4,781,036
Apr 30, 2026	72.91	75.36	72.91	75.34	74.39	3.19%	9,519,518
Apr 29, 2026	72.66	73.50	72.64	73.01	72.09	0.55%	8,106,812
Apr 28, 2026	71.93	72.95	71.93	72.61	71.70	1.45%	7,604,297
Apr 27, 2026	72.70	72.75	71.53	71.57	70.67	-1.77%	15,137,199
Apr 24, 2026	72.00	73.00	71.86	72.86	71.94	1.32%	10,300,100
Apr 23, 2026	71.00	72.08	70.90	71.91	71.01	1.48%	7,945,488
Apr 22, 2026	71.17	71.45	70.53	70.86	69.97	-0.17%	4,051,151
Apr 21, 2026	71.39	71.82	70.72	70.98	70.09	-0.48%	5,867,811
Apr 20, 2026	72.24	72.35	71.26	71.32	70.42	-1.07%	9,588,925
Apr 17, 2026	71.50	72.18	70.69	72.09	71.18	0.14%	8,257,674
Apr 16, 2026	72.46	72.86	71.55	71.99	71.08	-0.43%	4,896,079
Apr 15, 2026	73.00	73.22	72.19	72.30	71.39	-0.96%	4,942,638
Apr 14, 2026	73.50	73.51	72.64	73.00	72.08	-1.02%	3,584,389
Apr 13, 2026	75.46	75.59	73.68	73.75	72.82	-1.89%	5,667,788
Apr 10, 2026	75.26	75.94	75.17	75.17	74.22	-0.29%	5,157,658