Enbridge Inc. - ENB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	49.82	49.59	49.59	49.99	49.43	3.21M
September 25, 2025	49.95	49.57	49.57	50.12	49.3	3.94M
September 24, 2025	49.54	49.98	49.98	50.15	49.54	4.21M
September 23, 2025	49.26	49.6	49.6	49.82	49.02	3.39M
September 22, 2025	49.49	49.19	49.19	49.6	49.19	3.26M
September 19, 2025	49.35	49.46	49.46	49.55	49.04	3.1M
September 18, 2025	48.99	49.12	49.12	49.22	48.68	2.31M
September 17, 2025	48.91	49.11	49.11	49.36	48.9	3.65M
September 16, 2025	49.15	48.89	48.89	49.21	48.87	4.13M
September 15, 2025	49.1	49.06	49.06	49.16	48.74	2.05M
September 12, 2025	48.74	49.1	49.1	49.11	48.74	2.01M
September 11, 2025	48.65	48.81	48.81	48.82	48.44	1.97M
September 10, 2025	48.35	48.59	48.59	48.64	48.33	2.88M
September 09, 2025	48.19	48.33	48.33	48.64	48.13	1.84M
September 08, 2025	48.41	48.32	48.32	48.68	48.04	2.13M
September 05, 2025	48.33	48.26	48.26	48.43	47.96	2.54M
September 04, 2025	48.46	48.16	48.16	48.57	48.09	2.62M
September 03, 2025	48.25	48.32	48.32	48.51	47.97	2.88M
September 02, 2025	48	48.3	48.3	48.45	47.94	3.76M
August 29, 2025	47.89	48.34	48.34	48.59	47.8	3.53M
August 28, 2025	47.65	47.81	47.81	47.95	47.41	2.75M
August 27, 2025	47.49	47.61	47.61	47.83	47.26	3.36M
August 26, 2025	47.69	47.44	47.44	47.85	47.09	3.29M
August 25, 2025	47.93	47.6	47.6	47.96	47.59	4.7M
August 22, 2025	47.98	47.97	47.97	48.29	47.9	5.03M
August 21, 2025	47.79	47.94	47.94	48.16	47.77	3.79M
August 20, 2025	47.35	48.03	48.03	48.2	47.33	4.19M
August 19, 2025	46.65	47.19	47.19	47.32	46.5	3.37M
August 18, 2025	46.99	46.67	46.67	47.04	46.67	2.54M
August 15, 2025	47.49	47.04	47.04	47.65	46.93	4.29M
August 14, 2025	47.71	48.18	47.5	48.21	47.57	3.57M
August 13, 2025	47.39	47.68	47.68	47.88	47.29	10.22M
August 12, 2025	47.51	47.32	47.32	47.61	47.08	3.97M
August 11, 2025	47.04	47.49	47.49	47.62	46.97	3.76M
August 08, 2025	47.08	46.99	46.99	47.34	46.99	2.39M
August 07, 2025	47.02	47.08	47.08	47.21	46.68	3.22M
August 06, 2025	46.92	47.01	47.01	47.05	46.36	4.02M
August 05, 2025	46.65	46.74	46.74	47.42	46.57	4.26M
August 04, 2025	46.1	46.62	46.62	46.68	46.08	2.46M
August 01, 2025	45.8	46.2	46.2	46.21	45.11	4.57M
July 31, 2025	44.88	45.29	45.29	45.47	44.8	3.49M
July 30, 2025	45.02	44.98	44.98	45.24	44.88	2.64M
July 29, 2025	44.65	45.08	45.08	45.15	44.58	2.76M
July 28, 2025	45	44.63	44.63	45.01	44.58	2.85M
July 25, 2025	45.4	44.97	44.97	45.43	44.95	4.6M
July 24, 2025	45.4	45.46	45.46	45.59	45.07	5.34M
July 23, 2025	45.5	45.48	45.48	45.81	45.3	5.88M
July 22, 2025	44.69	45.2	45.2	45.24	44.69	5.25M
July 21, 2025	45.16	44.59	44.59	45.28	44.54	4.26M
July 18, 2025	45	45.09	45.09	45.31	44.85	2.63M
July 17, 2025	44.85	44.76	44.76	45.15	44.62	3.09M
July 16, 2025	45.35	45.25	45.25	45.49	44.77	5.52M
July 15, 2025	45.16	45.27	45.27	45.36	44.58	4.31M
July 14, 2025	44.6	45.21	45.21	45.26	44.37	3.29M
July 11, 2025	44.49	44.55	44.55	44.62	44.13	4.99M
July 10, 2025	43.79	44.49	44.49	44.53	43.59	5.15M
July 09, 2025	44.36	43.79	43.79	44.36	43.78	2.81M
July 08, 2025	44.02	44.2	44.2	44.31	43.94	2.83M
July 07, 2025	44.55	44.15	44.15	44.62	43.95	3.69M
July 03, 2025	44.78	44.74	44.74	44.95	44.62	1.49M

Enbridge Inc. (ENB) NYSE