Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	55.12	55.53	54.87	55.43	54.68	0.53%	3,625,496
Jul 29, 2026	55.83	55.98	54.95	55.14	54.39	-0.20%	3,100,327
Jul 28, 2026	55.66	55.90	55.17	55.25	54.50	-0.18%	2,706,821
Jul 27, 2026	56.48	56.63	55.35	55.35	54.60	-2.66%	3,027,544
Jul 24, 2026	56.56	56.98	56.47	56.86	56.09	0.82%	2,749,387
Jul 23, 2026	56.35	56.57	56.08	56.40	55.63	0.27%	2,864,094
Jul 22, 2026	55.94	56.41	55.84	56.25	55.49	1.42%	1,932,460
Jul 21, 2026	55.83	56.08	54.97	55.46	54.71	-0.48%	3,383,947
Jul 20, 2026	56.69	57.04	55.70	55.73	54.97	-1.73%	2,681,929
Jul 17, 2026	56.90	57.10	56.32	56.71	55.94	0.44%	2,733,856
Jul 16, 2026	56.17	56.57	55.99	56.46	55.69	0.55%	2,851,585
Jul 15, 2026	55.92	56.59	55.92	56.15	55.39	0.47%	3,039,335
Jul 14, 2026	55.25	56.02	55.25	55.89	55.13	1.49%	2,512,964
Jul 13, 2026	55.15	55.35	54.78	55.07	54.32	0.75%	2,405,569
Jul 10, 2026	54.76	54.89	54.30	54.66	53.92	0.13%	2,330,880
Jul 9, 2026	55.03	55.25	54.56	54.59	53.85	-0.87%	5,308,467
Jul 8, 2026	55.37	55.43	54.79	55.07	54.32	0.04%	5,830,850
Jul 7, 2026	53.84	55.35	53.69	55.05	54.30	2.95%	5,637,925
Jul 6, 2026	54.03	54.58	53.42	53.47	52.74	-1.13%	7,131,205
Jul 2, 2026	53.77	54.11	53.25	54.08	53.35	1.48%	3,879,949
Jul 1, 2026	53.83	54.26	53.20	53.29	52.57	-1.70%	2,266,901
Jun 30, 2026	55.52	55.58	54.20	54.21	53.47	-2.15%	3,988,070
Jun 29, 2026	56.25	56.31	55.23	55.40	54.65	-1.49%	5,354,770
Jun 26, 2026	56.28	56.37	55.76	56.24	55.48	0.09%	4,866,447
Jun 25, 2026	55.18	56.38	55.18	56.19	55.43	1.63%	2,434,483
Jun 24, 2026	55.25	55.54	54.84	55.29	54.54	-0.81%	3,092,444
Jun 23, 2026	54.70	55.76	54.51	55.74	54.98	1.72%	2,710,784
Jun 22, 2026	54.65	55.06	54.39	54.80	54.06	0.46%	2,757,216
Jun 18, 2026	54.30	54.66	53.75	54.55	53.81	0.15%	4,559,795