Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	69.50	70.23	69.20	70.22	70.22	0.66%	10,780,060
Aug 28, 2026	69.75	70.25	69.41	69.76	69.76	0.69%	7,222,088
Aug 27, 2026	69.88	69.95	68.90	69.28	69.28	-0.74%	6,479,863
Aug 26, 2026	68.92	70.23	68.80	69.80	69.80	1.41%	5,677,136
Aug 25, 2026	68.95	69.37	68.76	68.83	68.83	-0.76%	8,392,538
Aug 24, 2026	69.45	69.80	68.71	69.36	69.36	-0.26%	8,020,853
Aug 21, 2026	70.39	70.91	69.12	69.54	69.54	-1.32%	10,905,718
Aug 20, 2026	69.51	71.53	69.41	70.47	70.47	1.41%	12,923,519
Aug 19, 2026	70.96	71.48	69.03	69.49	69.49	-2.69%	14,706,378
Aug 18, 2026	70.98	71.59	70.83	71.41	71.41	1.69%	14,952,060
Aug 17, 2026	71.06	71.06	70.18	70.22	70.22	-0.55%	8,949,863
Aug 14, 2026	70.42	70.80	70.08	70.61	70.61	0.16%	12,940,060
Aug 13, 2026	71.60	71.95	71.41	71.47	70.50	-0.38%	12,448,973
Aug 12, 2026	71.76	72.22	71.50	71.74	70.77	-0.15%	16,792,269
Aug 11, 2026	72.03	72.49	71.61	71.85	70.87	0.20%	30,513,956
Aug 10, 2026	72.48	72.48	71.00	71.71	70.74	0.22%	16,335,036
Aug 7, 2026	72.00	72.36	71.31	71.55	70.58	-1.17%	13,148,587
Aug 6, 2026	73.41	73.46	72.04	72.40	71.42	-0.43%	13,081,383
Aug 5, 2026	74.90	75.05	72.60	72.71	71.72	-3.17%	13,990,885
Aug 4, 2026	76.21	76.27	74.34	75.09	74.07	-1.56%	13,135,804
Jul 31, 2026	77.66	77.91	76.21	76.28	75.24	-1.80%	6,034,452
Jul 30, 2026	77.33	77.91	76.93	77.68	76.63	0.15%	7,734,053
Jul 29, 2026	78.61	78.68	77.15	77.56	76.51	-0.60%	6,776,456
Jul 28, 2026	78.42	78.84	77.77	78.03	76.97	-0.22%	4,755,712
Jul 27, 2026	79.75	79.83	78.15	78.20	77.14	-2.51%	5,558,043
Jul 24, 2026	79.58	80.30	79.58	80.21	79.12	0.98%	6,766,502
Jul 23, 2026	79.32	79.71	78.92	79.43	78.35	0.18%	3,075,751
Jul 22, 2026	78.65	79.46	78.63	79.29	78.21	1.29%	4,186,795
Jul 21, 2026	78.46	78.75	77.41	78.28	77.22	-0.10%	5,773,749
Jul 20, 2026	79.43	80.11	78.34	78.36	77.30	-1.33%	6,160,412
Jul 17, 2026	79.80	80.01	78.94	79.42	78.34	0.08%	3,240,288
Jul 16, 2026	78.79	79.45	78.62	79.36	78.28	0.56%	3,145,624
Jul 15, 2026	78.68	79.59	78.63	78.92	77.85	0.28%	3,517,691
Jul 14, 2026	77.80	78.80	77.80	78.70	77.63	0.94%	2,810,068
Jul 13, 2026	78.00	78.24	77.44	77.97	76.91	0.81%	2,415,055
Jul 10, 2026	77.44	77.68	76.80	77.34	76.29	0.01%	3,727,596
Jul 9, 2026	77.98	78.33	77.32	77.33	76.28	-0.91%	5,103,165
Jul 8, 2026	78.50	78.56	77.65	78.04	76.98	-0.09%	3,528,939
Jul 7, 2026	76.23	78.57	76.23	78.11	77.05	2.90%	3,965,785
Jul 6, 2026	76.76	77.62	75.88	75.91	74.88	-1.03%	7,345,625
Jul 3, 2026	76.74	77.03	76.50	76.70	75.66	-0.03%	1,090,042
Jul 2, 2026	76.13	76.73	75.51	76.72	75.68	-0.25%	4,569,469
Jun 30, 2026	78.72	79.00	76.88	76.91	75.87	-2.18%	5,948,253
Jun 29, 2026	79.87	79.95	78.42	78.62	77.55	-1.47%	5,098,887