Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	69.31	69.69	68.90	69.09	69.09	-0.03%	2,370,127
Sep 25, 2025	69.40	69.72	68.65	69.11	69.11	-0.53%	2,721,135
Sep 24, 2025	68.83	69.72	68.74	69.48	69.48	1.22%	3,693,900
Sep 23, 2025	68.11	68.90	67.76	68.64	68.64	0.94%	2,833,300
Sep 22, 2025	68.36	68.55	67.99	68.00	68.00	-0.53%	2,925,517
Sep 19, 2025	68.82	68.82	67.63	68.36	68.36	0.86%	11,369,563
Sep 18, 2025	67.57	67.87	67.15	67.78	67.78	0.25%	3,384,200
Sep 17, 2025	67.25	67.91	67.25	67.61	67.61	0.54%	4,836,800
Sep 16, 2025	67.58	67.61	67.20	67.25	67.25	-0.49%	6,169,700
Sep 15, 2025	67.88	67.99	67.40	67.58	67.58	-0.59%	6,108,204
Sep 12, 2025	67.75	68.03	67.51	67.98	67.98	0.71%	2,824,400
Sep 11, 2025	67.50	67.57	67.13	67.50	67.50	0.22%	4,328,905
Sep 10, 2025	67.08	67.43	66.92	67.35	67.35	0.55%	4,020,413
Sep 9, 2025	66.55	67.35	66.50	66.98	66.98	0.34%	3,527,600
Sep 8, 2025	66.83	67.22	66.42	66.75	66.75	-0.18%	4,649,209
Sep 5, 2025	66.70	66.92	66.39	66.87	66.87	0.44%	2,728,800
Sep 4, 2025	66.94	67.07	66.52	66.58	66.58	-0.15%	4,699,400
Sep 3, 2025	66.58	66.89	66.18	66.68	66.68	0.18%	6,832,027
Sep 2, 2025	66.45	66.80	66.16	66.56	66.56	0.17%	6,506,100
Aug 29, 2025	65.92	66.74	65.80	66.45	66.45	1.02%	4,337,300
Aug 28, 2025	65.54	65.95	65.35	65.78	65.78	0.14%	3,790,728
Aug 27, 2025	65.49	65.94	65.43	65.69	65.69	0.02%	6,842,600
Aug 26, 2025	66.02	66.03	65.13	65.68	65.68	-0.50%	7,088,313
Aug 25, 2025	66.14	66.29	65.80	66.01	66.01	-0.48%	9,577,300
Aug 22, 2025	66.78	67.03	66.22	66.33	66.33	-0.55%	9,768,600
Aug 21, 2025	66.61	66.93	66.39	66.70	66.70	0.12%	7,375,144
Aug 20, 2025	65.76	66.85	65.65	66.62	66.62	1.83%	8,031,100
Aug 19, 2025	64.50	65.60	64.32	65.42	65.42	1.52%	7,683,122
Aug 18, 2025	64.85	64.92	64.43	64.44	64.44	-0.88%	16,746,100
Aug 15, 2025	65.50	65.74	64.78	65.01	65.01	-2.31%	20,026,339
Aug 14, 2025	65.80	66.58	65.66	66.55	65.61	1.39%	4,640,100
Aug 13, 2025	65.25	65.92	65.14	65.64	64.71	0.63%	6,726,525
Aug 12, 2025	65.51	65.63	64.78	65.23	64.31	-0.37%	6,665,622
Aug 11, 2025	64.70	65.62	64.70	65.47	64.54	1.21%	23,348,900
Aug 8, 2025	64.95	65.11	64.67	64.69	63.77	-0.11%	15,145,500
Aug 7, 2025	64.44	64.85	64.25	64.76	63.84	0.22%	9,491,900
Aug 6, 2025	64.42	64.67	63.75	64.62	63.70	0.34%	7,400,245
Aug 5, 2025	64.40	65.37	64.19	64.40	63.49	1.05%	15,495,200
Aug 1, 2025	62.50	63.75	62.15	63.73	62.83	1.56%	12,780,600
Jul 31, 2025	62.00	62.98	61.99	62.75	61.86	0.80%	5,113,500
Jul 30, 2025	62.08	62.47	62.00	62.25	61.37	0.27%	3,395,700
Jul 29, 2025	61.35	62.20	61.33	62.08	61.20	1.22%	3,535,413
Jul 28, 2025	61.71	61.78	61.22	61.33	60.46	-0.55%	5,587,936
Jul 25, 2025	62.14	62.20	61.66	61.67	60.80	-0.58%	8,578,712
Jul 24, 2025	61.74	62.19	61.55	62.03	61.15	0.31%	7,217,525
Jul 23, 2025	62.00	62.35	61.70	61.84	60.96	0.55%	7,908,800
Jul 22, 2025	61.12	61.69	61.11	61.50	60.63	0.80%	10,995,600
Jul 21, 2025	61.90	62.09	60.95	61.01	60.15	-1.41%	6,320,900
Jul 18, 2025	61.62	62.15	61.47	61.88	61.00	0.49%	3,629,200
Jul 17, 2025	61.75	62.07	61.41	61.58	60.71	-0.53%	5,116,700