Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	46.37	46.69	46.25	46.60	46.60	0.13%	3,797,057
Oct 8, 2026	46.20	46.75	46.07	46.54	46.54	1.42%	3,684,054
Oct 7, 2026	46.50	46.67	45.84	45.89	45.89	-1.40%	3,671,582
Oct 6, 2026	46.00	46.58	45.82	46.54	46.54	1.09%	3,861,373
Oct 5, 2026	45.91	46.38	45.49	46.04	46.04	0.15%	4,741,290
Oct 2, 2026	46.19	46.52	45.70	45.97	45.97	-0.65%	6,205,900
Oct 1, 2026	46.25	46.42	45.72	46.27	46.27	-0.47%	4,775,120
Sep 30, 2026	46.85	46.94	46.46	46.49	46.49	-0.34%	2,787,201
Sep 29, 2026	46.72	46.91	46.38	46.65	46.65	-0.68%	2,790,365
Sep 28, 2026	46.92	47.17	46.57	46.97	46.97	0.49%	4,004,391
Sep 25, 2026	47.27	47.39	46.48	46.74	46.74	-1.29%	4,649,877
Sep 24, 2026	47.90	48.00	47.32	47.35	47.35	-1.04%	3,919,247
Sep 23, 2026	47.90	48.22	47.82	47.85	47.85	-0.10%	5,220,287
Sep 22, 2026	48.08	48.49	47.79	47.90	47.90	-0.62%	4,106,727
Sep 21, 2026	48.59	48.80	48.20	48.20	48.20	-1.09%	4,746,161
Sep 18, 2026	48.70	48.92	48.50	48.73	48.73	-0.04%	3,373,930
Sep 17, 2026	48.37	48.88	48.25	48.75	48.75	0.81%	3,968,307
Sep 16, 2026	48.36	48.85	48.13	48.36	48.36	-	4,663,392
Sep 15, 2026	48.58	48.99	48.24	48.36	48.36	0.42%	5,268,471
Sep 14, 2026	47.85	48.68	47.70	48.16	48.16	0.84%	6,987,860
Sep 11, 2026	48.37	48.48	47.64	47.76	47.76	-0.95%	5,680,338
Sep 10, 2026	48.29	48.65	48.10	48.22	48.22	-3.85%	12,061,981
Sep 9, 2026	50.77	50.78	49.85	50.15	50.15	-0.65%	7,078,160
Sep 8, 2026	50.25	50.77	49.91	50.48	50.48	0.78%	7,067,492
Sep 4, 2026	50.28	50.33	49.89	50.09	50.09	-0.85%	4,941,458
Sep 3, 2026	50.44	50.88	50.25	50.52	50.52	0.42%	6,343,441
Sep 2, 2026	50.76	50.88	50.10	50.31	50.31	-0.81%	4,370,243
Sep 1, 2026	50.75	51.00	50.07	50.72	50.72	0.30%	4,415,464
Aug 31, 2026	50.31	50.68	49.90	50.57	50.57	0.74%	4,006,922
Aug 28, 2026	50.44	50.62	49.94	50.20	50.20	0.52%	4,578,620
Aug 27, 2026	50.37	50.47	49.71	49.94	49.94	-0.85%	4,059,701
Aug 26, 2026	49.70	50.60	49.56	50.37	50.37	1.27%	4,290,947
Aug 25, 2026	49.87	50.15	49.71	49.74	49.74	-0.68%	3,329,961
Aug 24, 2026	50.28	50.55	49.67	50.08	50.08	-0.75%	3,159,526
Aug 21, 2026	51.12	51.58	50.20	50.46	50.46	-1.04%	3,266,764
Aug 20, 2026	50.43	51.91	50.43	50.99	50.99	1.47%	4,570,941
Aug 19, 2026	51.45	51.66	49.97	50.25	50.25	-2.22%	4,075,212
Aug 18, 2026	51.11	51.58	51.09	51.39	51.39	1.60%	3,995,486
Aug 17, 2026	50.80	51.08	50.58	50.58	50.58	-0.65%	3,104,276
Aug 14, 2026	51.15	51.15	50.51	50.91	50.91	0.62%	4,265,685
Aug 13, 2026	51.43	51.60	51.25	51.29	50.59	-0.29%	13,265,837
Aug 12, 2026	51.69	51.89	51.38	51.44	50.74	-0.25%	3,748,099
Aug 11, 2026	51.48	52.07	51.41	51.57	50.87	0.35%	3,892,556
Aug 10, 2026	51.74	51.83	50.95	51.39	50.69	0.21%	4,924,037
Aug 7, 2026	51.66	51.92	51.13	51.28	50.58	-0.81%	7,322,687
Aug 6, 2026	52.43	52.84	51.38	51.70	51.00	-0.46%	7,471,986
Aug 5, 2026	53.57	53.63	51.81	51.94	51.24	-2.75%	8,819,612
Aug 4, 2026	53.85	54.17	52.86	53.41	52.69	-1.28%	8,597,505
Aug 3, 2026	54.29	54.29	53.53	54.10	53.37	-0.66%	2,653,330
Jul 31, 2026	55.38	55.60	54.38	54.46	53.72	-1.75%	4,497,186