Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	49.60	49.62	49.26	49.46	49.46	0.39%	3,358,824
Oct 29, 2026	48.98	49.40	48.90	49.27	49.27	1.48%	2,738,872
Oct 28, 2026	48.45	48.92	48.34	48.55	48.55	0.35%	2,805,021
Oct 27, 2026	48.25	48.43	48.05	48.38	48.38	0.25%	5,860,776
Oct 26, 2026	47.87	48.33	47.86	48.26	48.26	0.23%	5,462,837
Oct 23, 2026	48.11	48.31	47.98	48.15	48.15	0.29%	2,687,472
Oct 22, 2026	48.15	48.32	47.28	48.01	48.01	-	4,582,475
Oct 21, 2026	47.90	48.24	47.70	48.01	48.01	0.25%	4,189,931
Oct 20, 2026	47.44	47.95	47.32	47.89	47.89	1.63%	2,990,766
Oct 19, 2026	47.95	47.99	46.98	47.12	47.12	-2.04%	3,857,023
Oct 16, 2026	47.13	48.14	47.10	48.10	48.10	2.71%	3,791,802
Oct 15, 2026	47.75	47.86	46.54	46.83	46.83	-1.10%	3,903,210
Oct 14, 2026	47.65	47.81	47.20	47.35	47.35	-0.23%	3,604,035
Oct 13, 2026	47.20	47.50	46.80	47.46	47.46	1.09%	3,246,311
Oct 12, 2026	46.84	46.95	46.59	46.95	46.95	0.75%	1,767,653
Oct 9, 2026	46.37	46.69	46.25	46.60	46.60	0.13%	3,597,983
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