Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	48.20	48.34	47.68	47.94	47.94	-0.75%	3,983,738
Nov 20, 2025	48.70	48.75	48.11	48.30	48.30	-0.66%	2,903,333
Nov 19, 2025	48.09	48.65	47.84	48.62	48.62	0.73%	3,071,396
Nov 18, 2025	47.68	48.45	47.45	48.27	48.27	1.09%	5,467,230
Nov 17, 2025	47.80	48.46	47.67	47.75	47.75	-0.27%	5,182,118
Nov 14, 2025	47.38	47.89	46.90	47.88	47.88	-0.79%	5,799,503
Nov 13, 2025	48.77	48.90	47.95	48.26	47.59	-0.92%	12,241,963
Nov 12, 2025	48.42	48.85	48.02	48.71	48.03	0.87%	5,350,244
Nov 11, 2025	48.00	48.42	47.94	48.29	47.62	0.77%	4,253,776
Nov 10, 2025	47.75	48.10	47.29	47.92	47.25	0.44%	4,987,162
Nov 7, 2025	46.12	47.81	45.45	47.71	47.05	1.77%	6,780,090
Nov 6, 2025	46.37	47.00	46.25	46.88	46.23	0.69%	5,700,512
Nov 5, 2025	46.27	46.95	46.27	46.56	45.91	0.37%	5,265,364
Nov 4, 2025	46.39	46.57	46.01	46.39	45.74	-0.49%	4,552,099
Nov 3, 2025	46.70	46.72	46.21	46.62	45.97	-	5,886,864
Oct 31, 2025	46.95	46.97	46.55	46.62	45.97	-0.77%	3,649,263
Oct 30, 2025	46.74	47.19	46.64	46.98	46.33	0.66%	3,569,920
Oct 29, 2025	47.02	47.26	46.54	46.67	46.02	-0.89%	4,137,800
Oct 28, 2025	47.29	47.48	47.01	47.09	46.43	-0.38%	3,751,824
Oct 27, 2025	46.98	47.30	46.73	47.27	46.61	0.77%	3,229,754
Oct 24, 2025	47.23	47.31	46.77	46.91	46.26	-0.57%	3,508,000
Oct 23, 2025	47.80	47.92	47.17	47.18	46.52	-1.11%	3,953,614
Oct 22, 2025	47.30	47.88	47.27	47.71	47.05	0.93%	3,227,042
Oct 21, 2025	47.17	47.31	46.87	47.27	46.61	0.13%	2,794,069
Oct 20, 2025	47.20	47.45	47.02	47.21	46.55	0.28%	2,234,012
Oct 17, 2025	47.25	47.27	46.74	47.08	46.42	-0.28%	2,787,399
Oct 16, 2025	47.62	47.73	47.16	47.21	46.55	-0.84%	4,134,291