Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	50.05	50.61	49.92	50.49	50.49	0.66%	4,307,831
Feb 4, 2026	49.49	50.24	49.35	50.16	50.16	1.68%	4,979,192
Feb 3, 2026	48.38	49.43	48.31	49.33	49.33	2.17%	4,775,509
Feb 2, 2026	48.43	48.87	47.96	48.28	48.28	-1.15%	6,627,838
Jan 30, 2026	49.16	49.30	48.10	48.84	48.84	-0.81%	4,448,120
Jan 29, 2026	48.93	49.30	48.71	49.24	49.24	1.40%	4,137,153
Jan 28, 2026	48.00	48.64	47.92	48.56	48.56	1.12%	8,897,035
Jan 27, 2026	47.69	48.14	47.35	48.02	48.02	0.29%	5,762,142
Jan 26, 2026	48.50	48.69	47.63	47.88	47.88	-0.66%	3,533,453
Jan 23, 2026	47.75	48.30	47.58	48.20	48.20	1.52%	4,498,161
Jan 22, 2026	47.38	47.80	47.17	47.48	47.48	0.40%	3,602,582
Jan 21, 2026	47.36	47.68	47.16	47.29	47.29	0.34%	6,276,381
Jan 20, 2026	47.59	47.62	46.96	47.13	47.13	-0.97%	6,143,947
Jan 16, 2026	47.05	47.60	46.93	47.59	47.59	1.67%	4,729,945
Jan 15, 2026	46.49	46.89	46.34	46.81	46.81	0.52%	3,174,391
Jan 14, 2026	46.40	46.91	46.31	46.57	46.57	0.50%	5,295,987
Jan 13, 2026	46.01	46.34	45.67	46.34	46.34	1.05%	4,256,211
Jan 12, 2026	45.74	46.05	45.53	45.86	45.86	0.50%	4,728,347
Jan 9, 2026	45.35	45.78	45.32	45.63	45.63	0.75%	3,987,633
Jan 8, 2026	45.20	45.57	45.03	45.29	45.29	0.13%	6,068,108
Jan 7, 2026	45.60	45.86	45.15	45.23	45.23	-1.03%	4,626,099
Jan 6, 2026	46.69	46.88	45.53	45.70	45.70	-1.89%	7,066,743
Jan 5, 2026	47.93	47.99	46.02	46.58	46.58	-3.20%	8,340,042
Jan 2, 2026	47.92	48.28	47.44	48.12	48.12	0.61%	2,941,151
Dec 31, 2025	48.04	48.18	47.61	47.83	47.83	-0.46%	2,197,453
Dec 30, 2025	47.75	48.15	47.72	48.05	48.05	0.67%	2,236,831
Dec 29, 2025	47.50	48.01	47.49	47.73	47.73	0.42%	2,122,548
Dec 26, 2025	47.50	47.70	47.38	47.53	47.53	0.17%	923,799
Dec 24, 2025	47.57	47.64	47.35	47.45	47.45	-0.04%	1,125,626
Dec 23, 2025	46.99	47.52	46.93	47.47	47.47	1.37%	2,228,024
Dec 22, 2025	46.71	46.88	46.44	46.83	46.83	0.43%	2,978,746
Dec 19, 2025	46.90	47.33	46.62	46.63	46.63	-0.24%	2,612,461
Dec 18, 2025	46.93	47.07	46.72	46.74	46.74	-0.43%	2,784,575
Dec 17, 2025	46.61	47.08	46.24	46.94	46.94	0.58%	2,849,277
Dec 16, 2025	47.63	47.77	46.67	46.67	46.67	-2.12%	2,835,763
Dec 15, 2025	47.60	47.82	47.40	47.68	47.68	0.27%	1,906,516
Dec 12, 2025	47.41	47.79	47.30	47.55	47.55	0.30%	2,074,115
Dec 11, 2025	47.30	47.60	47.14	47.41	47.41	0.47%	2,273,803
Dec 10, 2025	47.66	47.70	46.98	47.19	47.19	-0.74%	2,977,178
Dec 9, 2025	48.30	48.64	47.53	47.54	47.54	-1.35%	2,971,322
Dec 8, 2025	48.09	48.33	47.61	48.19	48.19	0.21%	2,681,082
Dec 5, 2025	48.14	48.43	47.92	48.09	48.09	-0.10%	4,692,078
Dec 4, 2025	47.75	48.38	47.70	48.14	48.14	0.82%	4,154,312
Dec 3, 2025	48.53	48.63	47.72	47.75	47.75	-0.75%	4,726,504
Dec 2, 2025	48.90	49.10	47.97	48.11	48.11	-1.60%	4,902,629
Dec 1, 2025	48.67	49.22	48.57	48.89	48.89	0.23%	5,239,354
Nov 28, 2025	48.22	48.82	48.10	48.78	48.78	1.54%	1,618,816
Nov 26, 2025	47.79	48.06	47.55	48.04	48.04	1.01%	2,666,246
Nov 25, 2025	47.21	47.77	47.14	47.56	47.56	0.51%	3,572,620
Nov 24, 2025	47.95	48.00	47.25	47.32	47.32	-1.29%	6,071,399