Enbridge Inc. (ENB)
NYSE: ENB · Real-Time Price · USD
50.07
+0.37 (0.74%)
At close: Oct 3, 2025, 4:00 PM EDT
50.40
+0.33 (0.66%)
After-hours: Oct 3, 2025, 7:59 PM EDT

Enbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202547.7148.2147.5748.1847.491.05%3,570,082
Aug 13, 202547.3947.8847.2947.6847.000.76%10,222,512
Aug 12, 202547.5147.6147.0847.3246.64-0.36%3,968,571
Aug 11, 202547.0447.6246.9747.4946.811.06%3,757,050
Aug 8, 202547.0847.3446.9946.9946.32-0.19%2,387,218
Aug 7, 202547.0247.2146.6847.0846.410.15%3,221,977
Aug 6, 202546.9247.0546.3647.0146.340.58%4,017,623
Aug 5, 202546.6547.4246.5746.7446.070.26%4,258,880
Aug 4, 202546.1046.6846.0846.6245.950.91%2,464,741
Aug 1, 202545.8046.2145.1146.2045.542.01%4,571,180
Jul 31, 202544.8845.4744.8045.2944.640.69%3,490,118
Jul 30, 202545.0245.2444.8844.9844.34-0.22%2,643,133
Jul 29, 202544.6545.1544.5845.0844.441.01%2,760,131
Jul 28, 202545.0045.0144.5844.6343.99-0.76%2,854,161
Jul 25, 202545.4045.4344.9544.9744.33-1.08%4,604,320