Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.75	53.36	52.64	53.04	53.04	1.12%	2,651,226
Apr 27, 2026	53.40	53.46	52.45	52.45	52.45	-1.59%	2,801,538
Apr 24, 2026	52.67	53.42	52.51	53.30	53.30	1.52%	3,725,747
Apr 23, 2026	51.82	52.62	51.79	52.50	52.50	1.35%	2,484,725
Apr 22, 2026	52.10	52.32	51.61	51.80	51.80	-0.10%	4,371,017
Apr 21, 2026	52.27	52.63	51.85	51.85	51.85	-0.75%	3,335,878
Apr 20, 2026	52.80	52.96	52.23	52.24	52.24	-0.82%	4,086,589
Apr 17, 2026	52.17	52.77	51.72	52.67	52.67	0.19%	5,164,673
Apr 16, 2026	52.67	53.12	52.18	52.57	52.57	-0.08%	5,827,436
Apr 15, 2026	53.06	53.20	52.57	52.61	52.61	-0.72%	5,971,881
Apr 14, 2026	53.45	53.48	52.78	52.99	52.99	-0.90%	2,674,887
Apr 13, 2026	54.60	54.65	53.44	53.47	53.47	-1.56%	3,168,907
Apr 10, 2026	54.49	54.94	54.32	54.32	54.32	-0.33%	2,836,854
Apr 9, 2026	54.50	55.31	54.41	54.50	54.50	0.04%	3,385,173
Apr 8, 2026	53.40	54.54	52.86	54.48	54.48	0.18%	4,393,796
Apr 7, 2026	53.88	54.64	53.77	54.38	54.38	1.19%	3,712,404
Apr 6, 2026	53.94	54.32	53.71	53.74	53.74	-0.76%	2,422,240
Apr 2, 2026	54.22	54.48	53.74	54.15	54.15	0.93%	4,658,605
Apr 1, 2026	54.00	54.19	53.21	53.65	53.65	-0.91%	5,167,000
Mar 31, 2026	54.40	54.59	53.52	54.14	54.14	-0.35%	7,370,198
Mar 30, 2026	54.90	55.44	54.23	54.33	54.33	-0.46%	5,875,952
Mar 27, 2026	54.68	55.00	54.36	54.58	54.58	0.15%	4,658,034
Mar 26, 2026	54.63	54.87	54.29	54.50	54.50	0.04%	3,945,887
Mar 25, 2026	54.35	54.75	54.16	54.48	54.48	0.07%	3,795,849
Mar 24, 2026	54.16	55.11	53.93	54.44	54.44	0.52%	4,876,182
Mar 23, 2026	52.85	54.25	52.50	54.16	54.16	1.31%	6,314,458
Mar 20, 2026	54.13	54.54	53.38	53.46	53.46	-1.13%	5,967,449
Mar 19, 2026	53.41	54.18	53.21	54.07	54.07	1.56%	4,424,137
Mar 18, 2026	53.90	53.99	53.22	53.24	53.24	-1.50%	3,342,774
Mar 17, 2026	54.70	54.70	53.93	54.05	54.05	-0.90%	3,057,217
Mar 16, 2026	54.25	54.60	53.81	54.54	54.54	0.85%	3,752,384
Mar 13, 2026	53.55	54.23	53.55	54.08	54.08	0.84%	3,559,750
Mar 12, 2026	53.87	54.33	53.62	53.63	53.63	-0.02%	3,480,629
Mar 11, 2026	53.92	53.99	53.30	53.64	53.64	-0.11%	3,251,175
Mar 10, 2026	53.94	54.16	53.62	53.70	53.70	-0.44%	3,601,974
Mar 9, 2026	54.07	54.25	53.65	53.94	53.94	-0.22%	4,429,507
Mar 6, 2026	54.16	54.24	53.61	54.06	54.06	0.33%	5,277,960
Mar 5, 2026	54.05	54.24	53.59	53.88	53.88	-0.54%	4,796,496
Mar 4, 2026	54.00	54.23	53.62	54.17	54.17	-0.29%	4,186,533
Mar 3, 2026	53.87	54.42	53.07	54.33	54.33	0.69%	5,824,618
Mar 2, 2026	53.64	54.07	53.23	53.96	53.96	1.54%	5,724,828
Feb 27, 2026	52.45	53.69	52.40	53.14	53.14	1.70%	7,668,373
Feb 26, 2026	52.31	52.75	52.04	52.25	52.25	-0.31%	3,981,231
Feb 25, 2026	52.26	52.54	51.77	52.41	52.41	0.02%	3,007,139
Feb 24, 2026	52.27	52.46	51.89	52.40	52.40	0.10%	2,875,363
Feb 23, 2026	51.95	52.49	51.67	52.35	52.35	1.61%	3,184,645
Feb 20, 2026	51.60	51.82	51.21	51.52	51.52	-0.14%	6,670,374
Feb 19, 2026	51.19	51.90	51.01	51.59	51.59	1.38%	6,643,972
Feb 18, 2026	51.37	51.76	50.81	50.89	50.89	-1.07%	5,916,516
Feb 17, 2026	52.08	52.25	50.66	51.44	51.44	-4.53%	7,823,697