Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.14	48.43	47.92	48.09	48.09	-0.10%	4,692,078
Dec 4, 2025	47.75	48.38	47.70	48.14	48.14	0.82%	4,154,312
Dec 3, 2025	48.53	48.63	47.72	47.75	47.75	-0.75%	4,726,504
Dec 2, 2025	48.90	49.10	47.97	48.11	48.11	-1.60%	4,902,629
Dec 1, 2025	48.67	49.22	48.57	48.89	48.89	0.23%	5,239,354
Nov 28, 2025	48.22	48.82	48.10	48.78	48.78	1.54%	1,618,816
Nov 26, 2025	47.79	48.06	47.55	48.04	48.04	1.01%	2,666,246
Nov 25, 2025	47.21	47.77	47.14	47.56	47.56	0.51%	3,572,620
Nov 24, 2025	47.95	48.00	47.25	47.32	47.32	-1.29%	6,071,399
Nov 21, 2025	48.20	48.34	47.68	47.94	47.94	-0.75%	3,983,738
Nov 20, 2025	48.70	48.75	48.11	48.30	48.30	-0.66%	2,903,333
Nov 19, 2025	48.09	48.65	47.84	48.62	48.62	0.73%	3,071,396
Nov 18, 2025	47.68	48.45	47.45	48.27	48.27	1.09%	5,467,230
Nov 17, 2025	47.80	48.46	47.67	47.75	47.75	-0.27%	5,182,118
Nov 14, 2025	47.38	47.89	46.90	47.88	47.88	-0.79%	5,799,503
Nov 13, 2025	48.77	48.90	47.95	48.26	47.59	-0.92%	12,241,963
Nov 12, 2025	48.42	48.85	48.02	48.71	48.03	0.87%	5,350,244
Nov 11, 2025	48.00	48.42	47.94	48.29	47.62	0.77%	4,253,776
Nov 10, 2025	47.75	48.10	47.29	47.92	47.25	0.44%	4,987,162
Nov 7, 2025	46.12	47.81	45.45	47.71	47.05	1.77%	6,780,090
Nov 6, 2025	46.37	47.00	46.25	46.88	46.23	0.69%	5,700,512
Nov 5, 2025	46.27	46.95	46.27	46.56	45.91	0.37%	5,265,364
Nov 4, 2025	46.39	46.57	46.01	46.39	45.74	-0.49%	4,552,099
Nov 3, 2025	46.70	46.72	46.21	46.62	45.97	-	5,886,864
Oct 31, 2025	46.95	46.97	46.55	46.62	45.97	-0.77%	3,649,263
Oct 30, 2025	46.74	47.19	46.64	46.98	46.33	0.66%	3,569,920
Oct 29, 2025	47.02	47.26	46.54	46.67	46.02	-0.89%	4,137,800
Oct 28, 2025	47.29	47.48	47.01	47.09	46.43	-0.38%	3,751,824
Oct 27, 2025	46.98	47.30	46.73	47.27	46.61	0.77%	3,229,754
Oct 24, 2025	47.23	47.31	46.77	46.91	46.26	-0.57%	3,508,000
Oct 23, 2025	47.80	47.92	47.17	47.18	46.52	-1.11%	3,953,614
Oct 22, 2025	47.30	47.88	47.27	47.71	47.05	0.93%	3,227,042
Oct 21, 2025	47.17	47.31	46.87	47.27	46.61	0.13%	2,794,069
Oct 20, 2025	47.20	47.45	47.02	47.21	46.55	0.28%	2,234,012
Oct 17, 2025	47.25	47.27	46.74	47.08	46.42	-0.28%	2,787,399
Oct 16, 2025	47.62	47.73	47.16	47.21	46.55	-0.84%	4,134,291
Oct 15, 2025	47.40	47.97	47.39	47.61	46.95	0.19%	2,272,003
Oct 14, 2025	47.62	47.78	47.24	47.52	46.86	-0.46%	2,374,015
Oct 13, 2025	47.69	47.97	47.46	47.74	47.07	0.10%	1,597,222
Oct 10, 2025	48.12	48.14	47.62	47.69	47.03	-0.63%	3,335,416
Oct 9, 2025	48.94	49.00	47.94	47.99	47.32	-2.12%	3,495,264
Oct 8, 2025	49.70	49.70	48.78	49.03	48.35	-0.85%	3,484,469
Oct 7, 2025	49.83	49.85	49.27	49.45	48.76	-0.64%	2,812,343
Oct 6, 2025	50.12	50.18	49.45	49.77	49.08	-0.60%	3,407,774
Oct 3, 2025	49.66	50.40	49.39	50.07	49.37	0.74%	2,570,845
Oct 2, 2025	49.76	50.00	49.46	49.70	49.01	0.22%	3,771,178
Oct 1, 2025	50.42	50.54	49.38	49.59	48.90	-1.72%	5,176,313
Sep 30, 2025	49.62	50.50	49.62	50.46	49.76	1.49%	3,686,694
Sep 29, 2025	49.60	49.84	49.41	49.72	49.03	0.26%	2,411,012
Sep 26, 2025	49.82	49.99	49.43	49.59	48.90	0.04%	3,213,106