Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	56.55	56.77	56.10	56.15	56.15	-1.51%	2,813,875
May 26, 2026	57.63	57.71	56.74	57.01	57.01	-1.77%	3,473,799
May 22, 2026	57.72	58.45	57.70	58.04	58.04	0.43%	3,850,945
May 21, 2026	57.47	58.20	57.07	57.79	57.79	1.24%	3,480,281
May 20, 2026	56.82	57.49	56.66	57.08	57.08	0.51%	6,590,280
May 19, 2026	56.15	57.01	55.81	56.79	56.79	0.75%	9,903,168
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	-0.37%	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