Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	49.82	49.99	49.43	49.59	49.59	0.04%	3,036,220
Sep 25, 2025	49.95	50.12	49.30	49.57	49.57	-0.82%	3,944,924
Sep 24, 2025	49.54	50.15	49.54	49.98	49.98	0.77%	4,209,552
Sep 23, 2025	49.26	49.82	49.02	49.60	49.60	0.83%	3,391,575
Sep 22, 2025	49.49	49.60	49.19	49.19	49.19	-0.55%	3,259,032
Sep 19, 2025	49.35	49.55	49.04	49.46	49.46	0.69%	3,096,344
Sep 18, 2025	48.99	49.22	48.68	49.12	49.12	0.02%	2,307,525
Sep 17, 2025	48.91	49.36	48.90	49.11	49.11	0.45%	3,646,269
Sep 16, 2025	49.15	49.21	48.87	48.89	48.89	-0.35%	4,127,472
Sep 15, 2025	49.10	49.16	48.74	49.06	49.06	-0.08%	2,052,349
Sep 12, 2025	48.74	49.11	48.74	49.10	49.10	0.59%	2,011,776
Sep 11, 2025	48.68	48.82	48.44	48.81	48.81	0.45%	1,972,530
Sep 10, 2025	48.35	48.64	48.33	48.59	48.59	0.54%	2,876,895
Sep 9, 2025	48.16	48.64	48.13	48.33	48.33	0.02%	2,634,804
Sep 8, 2025	48.41	48.68	48.04	48.32	48.32	0.12%	2,125,518
Sep 5, 2025	48.33	48.43	47.96	48.26	48.26	0.21%	2,668,598
Sep 4, 2025	48.46	48.57	48.09	48.16	48.16	-0.33%	2,616,066
Sep 3, 2025	48.25	48.51	47.97	48.32	48.32	0.04%	2,697,270
Sep 2, 2025	48.00	48.45	47.94	48.30	48.30	-0.08%	3,762,404
Aug 29, 2025	47.89	48.59	47.80	48.34	48.34	1.11%	3,529,482
Aug 28, 2025	47.65	47.95	47.41	47.81	47.81	0.42%	2,754,140
Aug 27, 2025	47.49	47.83	47.25	47.61	47.61	0.36%	3,359,774
Aug 26, 2025	47.69	47.85	47.09	47.44	47.44	-0.34%	3,285,763
Aug 25, 2025	47.93	47.96	47.59	47.60	47.60	-0.77%	4,696,159
Aug 22, 2025	47.98	48.29	47.90	47.97	47.97	0.06%	5,030,264
Aug 21, 2025	47.79	48.16	47.77	47.94	47.94	-0.19%	3,823,783
Aug 20, 2025	47.35	48.20	47.33	48.03	48.03	1.78%	4,189,744
Aug 19, 2025	46.65	47.32	46.50	47.19	47.19	1.11%	3,366,706
Aug 18, 2025	46.99	47.04	46.67	46.67	46.67	-0.79%	2,543,000
Aug 15, 2025	47.49	47.65	46.93	47.04	47.04	-2.37%	4,290,189
Aug 14, 2025	47.71	48.21	47.57	48.18	47.49	1.05%	3,570,082
Aug 13, 2025	47.39	47.88	47.29	47.68	47.00	0.76%	10,222,512
Aug 12, 2025	47.51	47.61	47.08	47.32	46.64	-0.36%	3,968,571
Aug 11, 2025	47.04	47.62	46.97	47.49	46.81	1.06%	3,757,050
Aug 8, 2025	47.08	47.34	46.99	46.99	46.32	-0.19%	2,387,218
Aug 7, 2025	47.02	47.21	46.68	47.08	46.41	0.15%	3,221,977
Aug 6, 2025	46.92	47.05	46.36	47.01	46.34	0.58%	4,017,623
Aug 5, 2025	46.65	47.42	46.57	46.74	46.07	0.26%	4,258,880
Aug 4, 2025	46.10	46.68	46.08	46.62	45.95	0.91%	2,464,741
Aug 1, 2025	45.80	46.21	45.11	46.20	45.54	2.01%	4,571,180
Jul 31, 2025	44.88	45.47	44.80	45.29	44.64	0.69%	3,490,118
Jul 30, 2025	45.02	45.24	44.88	44.98	44.34	-0.22%	2,643,133
Jul 29, 2025	44.65	45.15	44.58	45.08	44.44	1.01%	2,760,131
Jul 28, 2025	45.00	45.01	44.58	44.63	43.99	-0.76%	2,854,161
Jul 25, 2025	45.40	45.43	44.95	44.97	44.33	-1.08%	4,604,320
Jul 24, 2025	45.40	45.59	45.07	45.46	44.81	-0.04%	5,344,696
Jul 23, 2025	45.50	45.81	45.30	45.48	44.83	0.62%	5,879,239
Jul 22, 2025	44.69	45.24	44.69	45.20	44.55	1.37%	5,254,807
Jul 21, 2025	45.16	45.28	44.54	44.59	43.95	-1.11%	4,263,064
Jul 18, 2025	45.00	45.31	44.85	45.09	44.45	0.74%	2,634,486