Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	51.66	51.92	51.13	51.28	51.28	-0.81%	6,075,406
Aug 6, 2026	52.43	52.84	51.38	51.70	51.70	-0.46%	7,424,817
Aug 5, 2026	53.57	53.63	51.81	51.94	51.94	-2.75%	8,181,040
Aug 4, 2026	53.85	54.17	52.86	53.41	53.41	-1.28%	8,227,305
Aug 3, 2026	54.29	54.29	53.53	54.10	54.10	-0.66%	2,550,218
Jul 31, 2026	55.38	55.60	54.38	54.46	54.46	-1.75%	4,152,781
Jul 30, 2026	55.12	55.53	54.87	55.43	55.43	0.53%	3,105,329
Jul 29, 2026	55.83	55.98	54.95	55.14	55.14	-0.20%	3,067,772
Jul 28, 2026	55.66	55.90	55.17	55.25	55.25	-0.18%	2,553,677
Jul 27, 2026	56.48	56.63	55.35	55.35	55.35	-2.66%	2,942,635
Jul 24, 2026	56.56	56.98	56.47	56.86	56.86	0.82%	2,154,169
Jul 23, 2026	56.35	56.57	56.08	56.40	56.40	0.27%	2,673,190
Jul 22, 2026	55.94	56.41	55.84	56.25	56.25	1.42%	1,806,566
Jul 21, 2026	55.83	56.08	54.97	55.46	55.46	-0.48%	3,155,517
Jul 20, 2026	56.69	57.04	55.70	55.73	55.73	-1.73%	2,436,818
Jul 17, 2026	56.90	57.10	56.32	56.71	56.71	0.44%	2,687,988
Jul 16, 2026	56.17	56.57	55.99	56.46	56.46	0.55%	2,796,347
Jul 15, 2026	55.92	56.59	55.92	56.15	56.15	0.47%	2,903,281
Jul 14, 2026	55.25	56.02	55.25	55.89	55.89	1.49%	2,435,202
Jul 13, 2026	55.15	55.35	54.78	55.07	55.07	0.75%	2,281,592
Jul 10, 2026	54.76	54.89	54.30	54.66	54.66	0.13%	2,277,077
Jul 9, 2026	55.03	55.25	54.56	54.59	54.59	-0.87%	2,309,381
Jul 8, 2026	55.37	55.43	54.79	55.07	55.07	0.04%	2,968,264
Jul 7, 2026	53.84	55.35	53.69	55.05	55.05	2.95%	2,924,029
Jul 6, 2026	54.03	54.58	53.42	53.47	53.47	-1.13%	4,111,217
Jul 2, 2026	53.77	54.11	53.25	54.08	54.08	1.48%	3,858,937
Jul 1, 2026	53.83	54.26	53.20	53.29	53.29	-1.70%	2,255,194
Jun 30, 2026	55.52	55.58	54.20	54.21	54.21	-2.15%	3,292,555
Jun 29, 2026	56.25	56.31	55.23	55.40	55.40	-1.49%	2,947,281
Jun 26, 2026	56.28	56.37	55.76	56.24	56.24	0.09%	2,531,812
Jun 25, 2026	55.18	56.38	55.18	56.19	56.19	1.63%	2,240,630
Jun 24, 2026	55.25	55.54	54.84	55.29	55.29	-0.81%	2,996,478
Jun 23, 2026	54.70	55.76	54.51	55.74	55.74	1.72%	2,520,928
Jun 22, 2026	54.65	55.06	54.39	54.80	54.80	0.46%	2,549,627
Jun 18, 2026	54.30	54.66	53.75	54.55	54.55	0.15%	4,243,625
Jun 17, 2026	55.65	55.79	54.37	54.47	54.47	-2.17%	3,201,117
Jun 16, 2026	55.96	56.22	55.50	55.68	55.68	-0.46%	2,367,874
Jun 15, 2026	55.75	56.20	55.44	55.94	55.94	-0.99%	3,133,753
Jun 12, 2026	56.23	56.99	56.08	56.50	56.50	0.07%	2,762,561
Jun 11, 2026	56.78	56.98	56.45	56.46	56.46	0.04%	4,050,965
Jun 10, 2026	55.79	56.66	55.76	56.44	56.44	1.62%	2,621,841
Jun 9, 2026	55.33	55.59	54.88	55.54	55.54	0.38%	3,115,084
Jun 8, 2026	56.47	56.72	55.33	55.33	55.33	-1.74%	3,729,810
Jun 5, 2026	56.85	57.05	56.30	56.31	56.31	-0.76%	2,564,538
Jun 4, 2026	55.96	56.90	55.89	56.74	56.74	1.67%	4,278,536
Jun 3, 2026	56.44	57.01	55.80	55.81	55.81	-0.91%	2,989,124
Jun 2, 2026	55.26	56.45	55.26	56.32	56.32	2.53%	2,714,714
Jun 1, 2026	54.74	55.34	54.60	54.93	54.93	0.35%	5,678,492
May 29, 2026	55.50	55.67	54.67	54.74	54.74	-1.48%	6,036,193
May 28, 2026	56.34	56.47	55.51	55.56	55.56	-1.05%	3,288,658