Enbridge Inc. - ENB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	47.62	47.21	47.21	47.73	47.16	4.13M
October 15, 2025	47.4	47.61	47.61	47.97	47.39	2.27M
October 14, 2025	47.62	47.52	47.52	47.78	47.24	2.37M
October 13, 2025	47.69	47.74	47.74	47.97	47.46	1.6M
October 10, 2025	48.12	47.69	47.69	48.14	47.62	3.34M
October 09, 2025	48.94	47.99	47.99	49	47.94	3.5M
October 08, 2025	49.7	49.03	49.03	49.7	48.78	3.48M
October 07, 2025	49.83	49.45	49.45	49.85	49.27	2.81M
October 06, 2025	50.12	49.77	49.77	50.18	49.45	3.41M
October 03, 2025	49.66	50.07	50.07	50.4	49.39	2.57M
October 02, 2025	49.76	49.7	49.7	50	49.46	3.77M
October 01, 2025	50.42	49.59	49.59	50.54	49.38	5.18M
September 30, 2025	49.62	50.46	50.46	50.5	49.62	3.69M
September 29, 2025	49.6	49.72	49.72	49.84	49.41	2.41M
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

Enbridge Inc. (ENB) NYSE