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
| 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 |