Enbridge Inc. - ENB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	44.98	44.78	44.78	45.05	44.13	4.23M
July 01, 2025	45.07	44.92	44.92	45.24	44.62	3.52M
June 30, 2025	44.72	45.32	45.32	45.36	44.52	3.62M
June 27, 2025	45	44.78	44.78	45.33	44.43	4.6M
June 26, 2025	44.75	45.08	45.08	45.21	44.51	2.71M
June 25, 2025	44.9	44.48	44.48	44.95	44.28	3.7M
June 24, 2025	44.88	45.04	45.04	45.18	44.67	2.15M
June 23, 2025	44.77	44.93	44.93	45.4	44.74	3.02M
June 20, 2025	45.17	44.78	44.78	45.19	44.67	6.13M
June 18, 2025	46.09	44.98	44.98	46.09	44.68	4.81M
June 17, 2025	46.12	45.97	45.97	46.23	45.87	2.51M
June 16, 2025	46.8	45.96	45.96	47.05	45.85	3.34M
June 13, 2025	46.76	46.67	46.67	46.88	46.37	3.06M
June 12, 2025	46.15	46.81	46.81	46.81	46	3.06M
June 11, 2025	46.05	45.87	45.87	46.05	45.61	3M

Enbridge Inc. (ENB) NYSE