Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	55.45	56.41	55.29	56.37	56.37	1.92%	3,257,902
May 15, 2026	55.48	55.74	54.58	55.31	55.31	-1.62%	3,884,111
May 14, 2026	55.28	56.22	55.20	56.22	55.51	1.87%	13,860,312
May 13, 2026	54.90	55.33	54.71	55.19	54.50	0.64%	5,645,619
May 12, 2026	54.43	54.87	54.15	54.84	54.15	0.70%	2,587,289
May 11, 2026	54.14	54.88	53.81	54.46	53.78	1.62%	3,088,720
May 8, 2026	54.40	55.14	53.33	53.59	52.92	-0.74%	5,074,628
May 7, 2026	54.14	54.31	53.44	53.99	53.31	-0.39%	4,749,344
May 6, 2026	54.62	55.04	54.12	54.20	53.52	-1.29%	4,447,089
May 5, 2026	54.72	55.36	54.61	54.91	54.22	0.35%	3,592,374
May 4, 2026	54.62	55.40	54.39	54.72	54.03	-0.20%	4,617,033
May 1, 2026	55.39	55.49	54.83	54.83	54.14	-1.06%	3,025,164
Apr 30, 2026	53.39	55.48	53.32	55.42	54.72	3.74%	4,257,863
Apr 29, 2026	53.21	53.79	53.08	53.42	52.75	0.72%	3,419,021
Apr 28, 2026	52.75	53.36	52.64	53.04	52.37	1.12%	2,986,083
Apr 27, 2026	53.40	53.46	52.45	52.45	51.79	-1.59%	3,215,787
Apr 24, 2026	52.67	53.42	52.51	53.30	52.63	1.52%	4,051,401
Apr 23, 2026	51.82	52.62	51.79	52.50	51.84	1.35%	2,689,418
Apr 22, 2026	52.10	52.32	51.61	51.80	51.15	-0.10%	4,567,095
Apr 21, 2026	52.27	52.63	51.85	51.85	51.20	-0.75%	3,385,686
Apr 20, 2026	52.80	52.96	52.23	52.24	51.58	-0.82%	4,457,648
Apr 17, 2026	52.17	52.77	51.72	52.67	52.01	0.19%	5,544,031
Apr 16, 2026	52.67	53.12	52.18	52.57	51.91	-0.08%	5,918,848
Apr 15, 2026	53.06	53.20	52.57	52.61	51.95	-0.72%	6,016,412
Apr 14, 2026	53.45	53.48	52.78	52.99	52.32	-0.90%	7,405,554
Apr 13, 2026	54.60	54.65	53.44	53.47	52.80	-1.56%	3,261,975
Apr 10, 2026	54.49	54.94	54.32	54.32	53.64	-0.33%	2,948,315
Apr 9, 2026	54.50	55.31	54.41	54.50	53.82	0.04%	3,555,689
Apr 8, 2026	53.40	54.54	52.86	54.48	53.80	0.18%	4,614,593
Apr 7, 2026	53.88	54.64	53.77	54.38	53.70	1.19%	3,747,402
Apr 6, 2026	53.94	54.32	53.71	53.74	53.06	-0.76%	2,628,846
Apr 2, 2026	54.22	54.48	53.74	54.15	53.47	0.93%	4,797,584
Apr 1, 2026	54.00	54.19	53.21	53.65	52.98	-0.91%	5,208,355
Mar 31, 2026	54.40	54.59	53.52	54.14	53.46	-0.35%	7,429,809
Mar 30, 2026	54.90	55.44	54.23	54.33	53.65	-0.46%	6,065,780
Mar 27, 2026	54.68	55.00	54.36	54.58	53.89	0.15%	4,806,573
Mar 26, 2026	54.63	54.87	54.29	54.50	53.82	0.04%	4,107,036
Mar 25, 2026	54.35	54.75	54.16	54.48	53.80	0.07%	4,029,557
Mar 24, 2026	54.16	55.11	53.93	54.44	53.76	0.52%	4,996,743
Mar 23, 2026	52.85	54.25	52.50	54.16	53.48	1.31%	6,396,385
Mar 20, 2026	54.13	54.54	53.38	53.46	52.79	-1.13%	6,699,574
Mar 19, 2026	53.41	54.18	53.21	54.07	53.39	1.56%	4,503,070
Mar 18, 2026	53.90	53.99	53.22	53.24	52.57	-1.50%	3,580,513
Mar 17, 2026	54.70	54.70	53.93	54.05	53.37	-0.90%	3,060,855
Mar 16, 2026	54.25	54.60	53.81	54.54	53.85	0.85%	3,893,503
Mar 13, 2026	53.55	54.23	53.55	54.08	53.40	0.84%	3,744,451
Mar 12, 2026	53.87	54.33	53.62	53.63	52.96	-0.02%	3,519,217
Mar 11, 2026	53.92	53.99	53.30	53.64	52.97	-0.11%	3,252,000
Mar 10, 2026	53.94	54.16	53.62	53.70	53.03	-0.44%	3,749,882
Mar 9, 2026	54.07	54.25	53.65	53.94	53.26	-0.22%	4,558,402