Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	52.51	53.02	52.40	52.99	-	1.42%	200,580
Feb 26, 2026	52.31	52.75	52.04	52.25	52.25	-0.31%	3,981,231
Feb 25, 2026	52.26	52.54	51.77	52.41	52.41	0.02%	3,007,139
Feb 24, 2026	52.27	52.46	51.89	52.40	52.40	0.10%	2,875,363
Feb 23, 2026	51.95	52.49	51.67	52.35	52.35	1.61%	3,184,645
Feb 20, 2026	51.60	51.82	51.21	51.52	51.52	-0.14%	6,670,374
Feb 19, 2026	51.19	51.90	51.01	51.59	51.59	1.38%	6,643,972
Feb 18, 2026	51.37	51.76	50.81	50.89	50.89	-1.07%	5,916,516
Feb 17, 2026	52.08	52.25	50.66	51.44	51.44	-4.53%	7,823,697
Feb 13, 2026	52.50	54.20	52.25	53.88	53.17	3.94%	20,312,884
Feb 12, 2026	51.65	52.17	51.53	51.84	51.16	0.56%	7,063,954
Feb 11, 2026	51.20	51.84	51.19	51.55	50.87	0.90%	4,477,094
Feb 10, 2026	50.78	51.23	50.47	51.09	50.42	0.91%	4,918,563
Feb 9, 2026	50.56	50.95	50.06	50.63	49.96	0.62%	6,383,547
Feb 6, 2026	50.60	50.95	50.07	50.32	49.66	-0.34%	6,638,153
Feb 5, 2026	50.05	50.61	49.92	50.49	49.82	0.66%	4,381,607
Feb 4, 2026	49.49	50.24	49.35	50.16	49.50	1.68%	5,244,439
Feb 3, 2026	48.38	49.43	48.31	49.33	48.68	2.17%	4,956,215
Feb 2, 2026	48.43	48.87	47.96	48.28	47.64	-1.15%	6,738,898
Jan 30, 2026	49.16	49.30	48.10	48.84	48.19	-0.81%	4,711,466
Jan 29, 2026	48.93	49.30	48.71	49.24	48.59	1.40%	4,171,133
Jan 28, 2026	48.00	48.64	47.92	48.56	47.92	1.12%	9,139,568
Jan 27, 2026	47.69	48.14	47.35	48.02	47.39	0.29%	6,068,392
Jan 26, 2026	48.50	48.69	47.63	47.88	47.25	-0.66%	3,702,504
Jan 23, 2026	47.75	48.30	47.58	48.20	47.56	1.52%	4,681,781
Jan 22, 2026	47.38	47.80	47.17	47.48	46.85	0.40%	4,054,961
Jan 21, 2026	47.36	47.68	47.16	47.29	46.67	0.34%	6,388,123
Jan 20, 2026	47.59	47.62	46.96	47.13	46.51	-0.97%	6,340,569
Jan 16, 2026	47.05	47.60	46.93	47.59	46.96	1.67%	4,772,482
Jan 15, 2026	46.49	46.89	46.34	46.81	46.19	0.52%	3,198,646
Jan 14, 2026	46.40	46.91	46.31	46.57	45.95	0.50%	5,311,699
Jan 13, 2026	46.01	46.34	45.67	46.34	45.73	1.05%	4,304,810
Jan 12, 2026	45.74	46.05	45.53	45.86	45.25	0.50%	4,903,965
Jan 9, 2026	45.35	45.78	45.32	45.63	45.03	0.75%	4,211,019
Jan 8, 2026	45.20	45.57	45.03	45.29	44.69	0.13%	6,166,186
Jan 7, 2026	45.60	45.86	45.15	45.23	44.63	-1.03%	4,661,362
Jan 6, 2026	46.69	46.88	45.53	45.70	45.10	-1.89%	8,396,353
Jan 5, 2026	47.93	47.99	46.02	46.58	45.96	-3.20%	8,362,413
Jan 2, 2026	47.92	48.28	47.44	48.12	47.48	0.61%	3,117,760
Dec 31, 2025	48.04	48.18	47.61	47.83	47.20	-0.46%	2,244,678
Dec 30, 2025	47.75	48.15	47.72	48.05	47.42	0.67%	2,308,123
Dec 29, 2025	47.50	48.01	47.49	47.73	47.10	0.42%	2,207,903
Dec 26, 2025	47.50	47.70	47.38	47.53	46.90	0.17%	927,277
Dec 24, 2025	47.57	47.64	47.35	47.45	46.82	-0.04%	1,208,931
Dec 23, 2025	46.99	47.52	46.93	47.47	46.84	1.37%	2,250,256
Dec 22, 2025	46.71	46.88	46.44	46.83	46.21	0.43%	3,139,220
Dec 19, 2025	46.90	47.33	46.62	46.63	46.01	-0.24%	3,569,700
Dec 18, 2025	46.93	47.07	46.72	46.74	46.12	-0.43%	2,784,787
Dec 17, 2025	46.61	47.08	46.24	46.94	46.32	0.58%	2,870,213
Dec 16, 2025	47.63	47.77	46.67	46.67	46.05	-2.12%	2,959,968