Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	78.03	78.18	77.29	77.41	-	-0.42%	1,021,992
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
Apr 9, 2026	75.42	76.46	75.21	75.39	74.44	-0.05%	8,941,592
Apr 8, 2026	73.98	75.51	73.25	75.43	74.48	-0.17%	3,932,703
Apr 7, 2026	75.00	76.00	74.91	75.56	74.61	1.04%	4,497,933
Apr 6, 2026	75.20	75.54	74.74	74.78	73.84	-0.82%	4,202,485
Apr 2, 2026	75.20	75.81	74.79	75.40	74.45	1.15%	3,502,324
Apr 1, 2026	75.06	75.25	73.93	74.54	73.60	-1.15%	3,337,202
Mar 31, 2026	75.78	76.07	74.58	75.41	74.46	-0.34%	6,304,726
Mar 30, 2026	76.20	77.18	75.52	75.67	74.72	-0.21%	3,773,499
Mar 27, 2026	75.54	76.28	75.50	75.83	74.88	0.45%	2,826,924
Mar 26, 2026	75.38	76.00	75.06	75.49	74.54	0.27%	3,737,446
Mar 25, 2026	74.89	75.58	74.65	75.29	74.34	0.51%	3,082,748
Mar 24, 2026	74.50	75.72	74.06	74.91	73.97	0.75%	2,935,259
Mar 23, 2026	72.94	74.43	72.04	74.35	73.41	1.40%	4,432,490
Mar 20, 2026	74.11	74.82	73.23	73.32	72.40	-1.16%	10,933,390
Mar 19, 2026	73.18	74.41	73.05	74.18	73.25	1.51%	6,257,881
Mar 18, 2026	73.90	73.98	73.04	73.08	72.16	-1.22%	3,317,572