Enbridge Inc. - ENB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	46.01	46.34	46.34	46.34	45.67	4.3M
January 12, 2026	45.74	45.86	45.86	46.05	45.53	4.9M
January 09, 2026	45.35	45.63	45.63	45.78	45.32	4.21M
January 08, 2026	45.2	45.29	45.29	45.57	45.03	6.17M
January 07, 2026	45.6	45.23	45.23	45.86	45.15	4.66M
January 06, 2026	46.69	45.7	45.7	46.88	45.53	8.4M
January 05, 2026	47.93	46.58	46.58	47.99	46.02	8.36M
January 02, 2026	47.92	48.12	48.12	48.28	47.44	3.12M
December 31, 2025	48.04	47.83	47.83	48.18	47.61	2.24M
December 30, 2025	47.75	48.05	48.05	48.15	47.72	2.31M
December 29, 2025	47.5	47.73	47.73	48.01	47.49	2.21M
December 26, 2025	47.5	47.53	47.53	47.7	47.38	927,277
December 24, 2025	47.57	47.45	47.45	47.64	47.35	1.21M
December 23, 2025	46.99	47.47	47.47	47.52	46.93	2.25M
December 22, 2025	46.71	46.83	46.83	46.88	46.44	3.14M
December 19, 2025	46.9	46.63	46.63	47.33	46.62	2.61M
December 18, 2025	46.93	46.74	46.74	47.07	46.72	2.78M
December 17, 2025	46.61	46.94	46.94	47.08	46.24	2.87M
December 16, 2025	47.63	46.67	46.67	47.77	46.67	2.96M
December 15, 2025	47.6	47.68	47.68	47.82	47.4	1.91M
December 12, 2025	47.41	47.55	47.55	47.79	47.3	2.11M
December 11, 2025	47.3	47.41	47.41	47.6	47.14	2.45M
December 10, 2025	47.66	47.19	47.19	47.7	46.98	3.06M
December 09, 2025	48.3	47.54	47.54	48.64	47.53	2.99M
December 08, 2025	48.09	48.19	48.19	48.33	47.61	2.68M
December 05, 2025	48.14	48.09	48.09	48.43	47.92	4.69M
December 04, 2025	47.82	48.14	48.14	48.39	47.82	3.94M
December 03, 2025	48.53	47.75	47.75	48.63	47.72	4.86M
December 02, 2025	48.9	48.11	48.11	49.1	47.97	5.06M
December 01, 2025	48.67	48.89	48.89	49.22	48.57	5.25M
November 28, 2025	48.22	48.78	48.78	48.82	48.1	2.1M
November 26, 2025	47.79	48.04	48.04	48.06	47.55	2.82M
November 25, 2025	47.21	47.56	47.56	47.77	47.14	3.89M
November 24, 2025	47.95	47.32	47.32	48	47.25	6.29M
November 21, 2025	48.2	47.94	47.94	48.34	47.68	4.05M
November 20, 2025	48.7	48.3	48.3	48.75	48.11	2.9M
November 19, 2025	48.09	48.62	48.62	48.65	47.84	3.07M
November 18, 2025	47.68	48.27	48.27	48.45	47.45	5.47M
November 17, 2025	47.8	47.75	47.75	48.46	47.67	5.18M
November 14, 2025	47.38	47.88	47.88	47.89	46.9	5.8M
November 13, 2025	48.77	48.26	47.59	48.9	47.95	12.24M
November 12, 2025	48.42	48.71	48.03	48.85	48.02	5.35M
November 11, 2025	48	48.29	47.62	48.42	47.94	4.25M
November 10, 2025	47.75	47.92	47.25	48.1	47.29	4.99M
November 07, 2025	46.12	47.71	47.71	47.81	45.45	6.78M
November 06, 2025	46.37	46.88	46.88	47	46.25	5.7M
November 05, 2025	46.27	46.56	46.56	46.95	46.27	5.27M
November 04, 2025	46.39	46.39	46.39	46.57	46.01	4.55M
November 03, 2025	46.7	46.62	46.62	46.72	46.21	5.89M
October 31, 2025	46.95	46.62	46.62	46.97	46.55	3.65M
October 30, 2025	46.74	46.98	46.98	47.19	46.64	3.57M
October 29, 2025	47.02	46.67	46.67	47.26	46.54	4.14M
October 28, 2025	47.29	47.09	47.09	47.48	47.01	3.72M
October 27, 2025	46.98	47.27	47.27	47.3	46.73	3.23M
October 24, 2025	47.23	46.91	46.91	47.31	46.77	3.51M
October 23, 2025	47.8	47.18	47.18	47.92	47.17	3.95M
October 22, 2025	47.3	47.71	47.71	47.88	47.27	3.23M
October 21, 2025	47.17	47.27	47.27	47.31	46.87	2.79M
October 20, 2025	47.2	47.21	47.21	47.45	47.02	2.23M
October 17, 2025	47.25	47.08	47.08	47.27	46.74	2.72M

Enbridge Inc. (ENB) NYSE