Enbridge Inc. (ENB)
NYSE: ENB · Real-Time Price · USD
46.91
-0.27 (-0.57%)
At close: Oct 24, 2025, 4:00 PM EDT
46.80
-0.11 (-0.23%)
After-hours: Oct 24, 2025, 7:44 PM EDT

Enbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202547.2347.3146.7746.9146.91-0.57%3,508,000
Oct 23, 202547.8047.9247.1747.1847.18-1.11%3,953,614
Oct 22, 202547.3047.8847.2747.7147.710.93%3,227,042
Oct 21, 202547.1747.3146.8747.2747.270.13%2,794,069
Oct 20, 202547.2047.4547.0247.2147.210.28%2,234,012
Oct 17, 202547.2547.2746.7447.0847.08-0.28%2,787,399
Oct 16, 202547.6247.7347.1647.2147.21-0.84%4,134,291
Oct 15, 202547.4047.9747.3947.6147.610.19%2,272,003
Oct 14, 202547.6247.7847.2447.5247.52-0.46%2,374,015
Oct 13, 202547.6947.9747.4647.7447.740.10%1,597,222
Oct 10, 202548.1248.1447.6247.6947.69-0.63%3,335,416
Oct 9, 202548.9449.0047.9447.9947.99-2.12%3,495,264
Oct 8, 202549.7049.7048.7849.0349.03-0.85%3,484,469
Oct 7, 202549.8349.8549.2749.4549.45-0.64%2,812,343
Oct 6, 202550.1250.1849.4549.7749.77-0.60%3,407,774
Oct 3, 202549.6650.4049.3950.0750.070.74%2,570,845
Oct 2, 202549.7650.0049.4649.7049.700.22%3,771,178
Oct 1, 202550.4250.5449.3849.5949.59-1.72%5,176,313
Sep 30, 202549.6250.5049.6250.4650.461.49%3,686,694
Sep 29, 202549.6049.8449.4149.7249.720.26%2,411,012
Sep 26, 202549.8249.9949.4349.5949.590.04%3,213,106
Sep 25, 202549.9550.1249.3049.5749.57-0.82%3,944,924
Sep 24, 202549.5450.1549.5449.9849.980.77%4,209,552
Sep 23, 202549.2649.8249.0249.6049.600.83%3,391,575
Sep 22, 202549.4949.6049.1949.1949.19-0.55%3,259,032
Sep 19, 202549.3549.5549.0449.4649.460.69%3,096,344
Sep 18, 202548.9949.2248.6849.1249.120.02%2,307,525
Sep 17, 202548.9149.3648.9049.1149.110.45%3,646,269
Sep 16, 202549.1549.2148.8748.8948.89-0.35%4,127,472
Sep 15, 202549.1049.1648.7449.0649.06-0.08%2,052,349
Sep 12, 202548.7449.1148.7449.1049.100.59%2,011,776
Sep 11, 202548.6848.8248.4448.8148.810.45%1,972,530
Sep 10, 202548.3548.6448.3348.5948.590.54%2,876,895
Sep 9, 202548.1648.6448.1348.3348.330.02%2,634,804
Sep 8, 202548.4148.6848.0448.3248.320.12%2,125,518
Sep 5, 202548.3348.4347.9648.2648.260.21%2,668,598
Sep 4, 202548.4648.5748.0948.1648.16-0.33%2,616,066
Sep 3, 202548.2548.5147.9748.3248.320.04%2,697,270
Sep 2, 202548.0048.4547.9448.3048.30-0.08%3,762,404
Aug 29, 202547.8948.5947.8048.3448.341.11%3,529,482
Aug 28, 202547.6547.9547.4147.8147.810.42%2,754,140
Aug 27, 202547.4947.8347.2547.6147.610.36%3,359,774
Aug 26, 202547.6947.8547.0947.4447.44-0.34%3,285,763
Aug 25, 202547.9347.9647.5947.6047.60-0.77%4,696,159
Aug 22, 202547.9848.2947.9047.9747.970.06%5,030,264
Aug 21, 202547.7948.1647.7747.9447.94-0.19%3,823,783
Aug 20, 202547.3548.2047.3348.0348.031.78%4,189,744
Aug 19, 202546.6547.3246.5047.1947.191.11%3,366,706
Aug 18, 202546.9947.0446.6746.6746.67-0.79%2,543,000
Aug 15, 202547.4947.6546.9347.0447.04-2.37%4,290,189