Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	67.22	67.23	66.32	66.58	66.58	-1.01%	6,157,375
Dec 4, 2025	66.67	67.42	66.62	67.26	67.26	0.95%	8,812,671
Dec 3, 2025	67.24	67.83	66.57	66.63	66.63	-0.98%	8,597,970
Dec 2, 2025	68.80	68.80	67.09	67.29	67.29	-1.68%	7,833,495
Dec 1, 2025	68.11	68.79	67.83	68.44	68.44	0.75%	9,279,922
Nov 28, 2025	67.52	68.22	67.28	67.93	67.93	0.76%	6,573,365
Nov 27, 2025	67.49	67.63	67.39	67.42	67.42	-0.07%	682,742
Nov 26, 2025	66.96	67.48	66.96	67.47	67.47	0.58%	4,199,346
Nov 25, 2025	66.50	67.35	66.50	67.08	67.08	0.45%	11,051,402
Nov 24, 2025	67.50	67.65	66.65	66.78	66.78	-1.21%	13,699,178
Nov 21, 2025	67.93	68.13	67.31	67.60	67.60	-0.78%	6,147,608
Nov 20, 2025	68.20	68.54	67.86	68.13	68.13	-0.38%	9,171,621
Nov 19, 2025	67.36	68.40	67.06	68.39	68.39	1.30%	6,562,949
Nov 18, 2025	66.74	67.75	66.59	67.51	67.51	0.60%	12,577,333
Nov 17, 2025	67.20	67.99	67.00	67.11	67.11	-0.07%	18,957,394
Nov 14, 2025	66.30	67.16	65.77	67.16	67.16	-0.89%	17,076,640
Nov 13, 2025	68.44	68.49	67.29	67.76	66.82	-0.72%	9,725,764
Nov 12, 2025	68.00	68.40	67.32	68.25	67.30	0.84%	12,805,243
Nov 11, 2025	67.20	67.82	67.15	67.68	66.74	0.79%	3,897,374
Nov 10, 2025	66.99	67.45	66.35	67.15	66.22	0.31%	18,685,966
Nov 7, 2025	65.00	67.10	64.04	66.94	66.01	1.06%	14,679,926
Nov 6, 2025	65.48	66.36	65.30	66.24	65.32	0.70%	9,791,370
Nov 5, 2025	65.50	66.25	65.36	65.78	64.87	0.58%	11,394,712
Nov 4, 2025	65.53	65.63	64.81	65.40	64.49	-0.18%	7,589,526
Nov 3, 2025	65.73	65.73	65.02	65.52	64.61	0.18%	8,782,405
Oct 31, 2025	65.91	65.91	65.25	65.40	64.49	-0.47%	2,798,640
Oct 30, 2025	65.29	66.00	65.29	65.71	64.80	0.91%	4,180,844
Oct 29, 2025	65.66	65.82	64.93	65.12	64.21	-0.81%	5,002,028
Oct 28, 2025	66.20	66.36	65.64	65.65	64.74	-0.80%	5,525,375
Oct 27, 2025	65.58	66.19	65.41	66.18	65.26	0.81%	8,476,660
Oct 24, 2025	66.18	66.45	65.52	65.65	64.74	-0.50%	7,405,865
Oct 23, 2025	66.97	67.03	65.95	65.98	65.06	-1.12%	8,561,904
Oct 22, 2025	66.34	66.94	66.29	66.73	65.80	0.66%	6,544,993
Oct 21, 2025	66.32	66.32	65.78	66.29	65.37	0.08%	5,671,396
Oct 20, 2025	66.17	66.61	66.00	66.24	65.32	0.39%	6,310,363
Oct 17, 2025	66.28	66.37	65.68	65.98	65.06	-0.60%	5,233,001
Oct 16, 2025	66.98	67.06	66.29	66.38	65.46	-0.76%	6,582,700
Oct 15, 2025	66.73	67.37	66.54	66.89	65.96	0.21%	5,453,298
Oct 14, 2025	67.16	67.18	66.38	66.75	65.82	-0.03%	5,977,173
Oct 10, 2025	67.32	67.35	66.68	66.77	65.84	-0.82%	4,782,983
Oct 9, 2025	68.28	68.37	67.13	67.32	66.38	-1.67%	3,001,487
Oct 8, 2025	69.11	69.19	68.10	68.46	67.51	-0.80%	4,887,375
Oct 7, 2025	69.47	69.54	68.74	69.01	68.05	-0.60%	2,491,386
Oct 6, 2025	70.01	70.01	69.06	69.43	68.46	-0.64%	1,820,925
Oct 3, 2025	69.25	70.33	68.97	69.88	68.91	0.71%	2,393,196
Oct 2, 2025	69.52	69.80	69.09	69.39	68.42	0.33%	2,699,184
Oct 1, 2025	70.20	70.39	68.92	69.16	68.20	-1.50%	3,337,019
Sep 30, 2025	69.21	70.25	69.20	70.21	69.23	1.42%	4,628,778
Sep 29, 2025	68.89	69.39	68.85	69.23	68.27	0.20%	2,978,859
Sep 26, 2025	69.31	69.69	68.90	69.09	68.13	-0.03%	2,370,127