Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	47.23	47.31	46.77	46.91	46.91	-0.57%	3,508,000
Oct 23, 2025	47.80	47.92	47.17	47.18	47.18	-1.11%	3,953,614
Oct 22, 2025	47.30	47.88	47.27	47.71	47.71	0.93%	3,227,042
Oct 21, 2025	47.17	47.31	46.87	47.27	47.27	0.13%	2,794,069
Oct 20, 2025	47.20	47.45	47.02	47.21	47.21	0.28%	2,234,012
Oct 17, 2025	47.25	47.27	46.74	47.08	47.08	-0.28%	2,787,399
Oct 16, 2025	47.62	47.73	47.16	47.21	47.21	-0.84%	4,134,291
Oct 15, 2025	47.40	47.97	47.39	47.61	47.61	0.19%	2,272,003
Oct 14, 2025	47.62	47.78	47.24	47.52	47.52	-0.46%	2,374,015
Oct 13, 2025	47.69	47.97	47.46	47.74	47.74	0.10%	1,597,222
Oct 10, 2025	48.12	48.14	47.62	47.69	47.69	-0.63%	3,335,416
Oct 9, 2025	48.94	49.00	47.94	47.99	47.99	-2.12%	3,495,264
Oct 8, 2025	49.70	49.70	48.78	49.03	49.03	-0.85%	3,484,469
Oct 7, 2025	49.83	49.85	49.27	49.45	49.45	-0.64%	2,812,343
Oct 6, 2025	50.12	50.18	49.45	49.77	49.77	-0.60%	3,407,774
Oct 3, 2025	49.66	50.40	49.39	50.07	50.07	0.74%	2,570,845
Oct 2, 2025	49.76	50.00	49.46	49.70	49.70	0.22%	3,771,178
Oct 1, 2025	50.42	50.54	49.38	49.59	49.59	-1.72%	5,176,313
Sep 30, 2025	49.62	50.50	49.62	50.46	50.46	1.49%	3,686,694
Sep 29, 2025	49.60	49.84	49.41	49.72	49.72	0.26%	2,411,012
Sep 26, 2025	49.82	49.99	49.43	49.59	49.59	0.04%	3,213,106
Sep 25, 2025	49.95	50.12	49.30	49.57	49.57	-0.82%	3,944,924
Sep 24, 2025	49.54	50.15	49.54	49.98	49.98	0.77%	4,209,552
Sep 23, 2025	49.26	49.82	49.02	49.60	49.60	0.83%	3,391,575
Sep 22, 2025	49.49	49.60	49.19	49.19	49.19	-0.55%	3,259,032
Sep 19, 2025	49.35	49.55	49.04	49.46	49.46	0.69%	3,096,344
Sep 18, 2025	48.99	49.22	48.68	49.12	49.12	0.02%	2,307,525
Sep 17, 2025	48.91	49.36	48.90	49.11	49.11	0.45%	3,646,269
Sep 16, 2025	49.15	49.21	48.87	48.89	48.89	-0.35%	4,127,472
Sep 15, 2025	49.10	49.16	48.74	49.06	49.06	-0.08%	2,052,349
Sep 12, 2025	48.74	49.11	48.74	49.10	49.10	0.59%	2,011,776
Sep 11, 2025	48.68	48.82	48.44	48.81	48.81	0.45%	1,972,530
Sep 10, 2025	48.35	48.64	48.33	48.59	48.59	0.54%	2,876,895
Sep 9, 2025	48.16	48.64	48.13	48.33	48.33	0.02%	2,634,804
Sep 8, 2025	48.41	48.68	48.04	48.32	48.32	0.12%	2,125,518
Sep 5, 2025	48.33	48.43	47.96	48.26	48.26	0.21%	2,668,598
Sep 4, 2025	48.46	48.57	48.09	48.16	48.16	-0.33%	2,616,066
Sep 3, 2025	48.25	48.51	47.97	48.32	48.32	0.04%	2,697,270
Sep 2, 2025	48.00	48.45	47.94	48.30	48.30	-0.08%	3,762,404
Aug 29, 2025	47.89	48.59	47.80	48.34	48.34	1.11%	3,529,482
Aug 28, 2025	47.65	47.95	47.41	47.81	47.81	0.42%	2,754,140
Aug 27, 2025	47.49	47.83	47.25	47.61	47.61	0.36%	3,359,774
Aug 26, 2025	47.69	47.85	47.09	47.44	47.44	-0.34%	3,285,763
Aug 25, 2025	47.93	47.96	47.59	47.60	47.60	-0.77%	4,696,159
Aug 22, 2025	47.98	48.29	47.90	47.97	47.97	0.06%	5,030,264
Aug 21, 2025	47.79	48.16	47.77	47.94	47.94	-0.19%	3,823,783
Aug 20, 2025	47.35	48.20	47.33	48.03	48.03	1.78%	4,189,744
Aug 19, 2025	46.65	47.32	46.50	47.19	47.19	1.11%	3,366,706
Aug 18, 2025	46.99	47.04	46.67	46.67	46.67	-0.79%	2,543,000
Aug 15, 2025	47.49	47.65	46.93	47.04	47.04	-2.37%	4,290,189