Enbridge Inc. - ENB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	69.31	69.09	69.09	69.69	68.9	2.37M
September 25, 2025	69.4	69.11	69.11	69.72	68.65	2.72M
September 24, 2025	68.83	69.48	69.48	69.72	68.74	3.69M
September 23, 2025	68.11	68.64	68.64	68.9	67.76	2.83M
September 22, 2025	68.36	68	68	68.55	67.99	2.93M
September 19, 2025	68.82	68.36	68.36	68.82	67.63	11.37M
September 18, 2025	67.57	67.78	67.78	67.87	67.15	3.29M
September 17, 2025	67.25	67.61	67.61	67.91	67.25	4.84M
September 16, 2025	67.58	67.25	67.25	67.61	67.2	6.06M
September 15, 2025	67.88	67.58	67.58	67.99	67.4	6.11M
September 12, 2025	67.75	67.98	67.98	68.03	67.51	2.82M
September 11, 2025	67.5	67.5	67.5	67.57	67.13	4.25M
September 10, 2025	67.08	67.35	67.35	67.43	66.92	4.02M
September 09, 2025	66.55	66.98	66.98	67.35	66.5	3.53M
September 08, 2025	66.83	66.75	66.75	67.22	66.42	4.65M
September 05, 2025	66.7	66.87	66.87	66.92	66.39	2.73M
September 04, 2025	66.94	66.58	66.58	67.07	66.52	4.7M
September 03, 2025	66.58	66.68	66.68	66.89	66.18	6.83M
September 02, 2025	66.45	66.56	66.56	66.8	66.16	6.51M
August 29, 2025	65.92	66.45	66.45	66.74	65.8	4.34M
August 28, 2025	65.54	65.78	65.78	65.95	65.35	3.79M
August 27, 2025	65.49	65.69	65.69	65.94	65.43	6.84M
August 26, 2025	66.02	65.68	65.68	66.03	65.13	7.09M
August 25, 2025	66.14	66.01	66.01	66.29	65.8	9.58M
August 22, 2025	66.78	66.33	66.33	67.03	66.22	9.77M
August 21, 2025	66.61	66.7	66.7	66.93	66.39	7.38M
August 20, 2025	65.76	66.62	66.62	66.85	65.65	8.03M
August 19, 2025	64.5	65.42	65.42	65.6	64.32	7.68M
August 18, 2025	64.85	64.44	64.44	64.92	64.43	16.75M
August 15, 2025	65.5	65.01	65.01	65.74	64.78	20.03M
August 14, 2025	65.8	66.55	65.61	66.58	65.66	4.64M
August 13, 2025	65.25	65.64	65.64	65.92	65.14	6.73M
August 12, 2025	65.51	65.23	65.23	65.63	64.78	6.67M
August 11, 2025	64.7	65.47	65.47	65.62	64.7	23.35M
August 08, 2025	64.95	64.69	64.69	65.11	64.67	15.15M
August 07, 2025	64.44	64.76	64.76	64.85	64.25	7.27M
August 06, 2025	64.42	64.62	64.62	64.67	63.75	7.4M
August 05, 2025	64.4	64.4	64.4	65.37	64.19	15.5M
August 01, 2025	62.5	63.73	63.73	63.75	62.15	12.78M
July 31, 2025	62	62.75	62.75	62.98	61.99	5.11M
July 30, 2025	62.08	62.25	62.25	62.47	62	3.38M
July 29, 2025	61.35	62.08	62.08	62.2	61.33	3.54M
July 28, 2025	61.71	61.33	61.33	61.78	61.22	5.65M
July 25, 2025	62.14	61.67	61.67	62.2	61.66	8.58M
July 24, 2025	61.74	62.03	62.03	62.19	61.55	7.21M
July 23, 2025	62	61.84	61.84	62.35	61.7	7.91M
July 22, 2025	61.12	61.5	61.5	61.69	61.11	11M
July 21, 2025	61.9	61.01	61.01	62.09	60.95	6.32M
July 18, 2025	61.62	61.88	61.88	62.15	61.47	3.63M
July 17, 2025	61.75	61.58	61.58	62.07	61.41	5.12M
July 16, 2025	62.1	61.91	61.91	62.25	61.54	6.97M
July 15, 2025	61.8	62.1	62.1	62.2	61.1	7.34M
July 14, 2025	61	61.92	61.92	61.94	60.77	8.57M
July 11, 2025	60.9	60.97	60.97	61.07	60.44	6.54M
July 10, 2025	60	60.8	60.8	60.85	59.68	10.93M
July 09, 2025	60.66	59.95	59.95	60.67	59.94	3.57M
July 08, 2025	60.3	60.55	60.55	60.61	60.1	4.57M
July 07, 2025	60.89	60.32	60.32	60.9	60.13	6.17M
July 04, 2025	60.92	60.89	60.89	60.98	60.77	814,749
July 03, 2025	61.07	60.91	60.91	61.07	60.55	3.41M

Enbridge Inc. (ENB.TO) TSX