Enbridge Inc. - ENB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.6	51.52	51.52	51.82	51.21	6.67M
February 19, 2026	51.19	51.59	51.59	51.9	51.01	6.7M
February 18, 2026	51.37	50.89	50.89	51.76	50.81	6.19M
February 17, 2026	52.08	51.44	51.44	52.23	50.66	7.51M
February 13, 2026	52.5	53.88	53.88	54.2	52.25	20.31M
February 12, 2026	51.65	51.84	51.84	52.17	51.53	7.06M
February 11, 2026	51.2	51.55	51.55	51.84	51.19	4.48M
February 10, 2026	50.78	51.09	51.09	51.23	50.47	4.92M
February 09, 2026	50.56	50.63	50.63	50.95	50.06	6.38M
February 06, 2026	50.6	50.32	50.32	50.95	50.07	6.55M
February 05, 2026	50.05	50.49	50.49	50.61	49.92	4.38M
February 04, 2026	49.49	50.16	50.16	50.24	49.35	5.24M
February 03, 2026	48.38	49.33	49.33	49.43	48.31	4.96M
February 02, 2026	48.43	48.28	48.28	48.87	47.96	6.74M
January 30, 2026	49.16	48.84	48.84	49.3	48.1	4.71M
January 29, 2026	48.93	49.24	49.24	49.3	48.71	4.17M
January 28, 2026	48	48.56	48.56	48.64	47.92	9.14M
January 27, 2026	47.69	48.02	48.02	48.14	47.38	6.07M
January 26, 2026	48.5	47.88	47.88	48.69	47.63	3.7M
January 23, 2026	47.75	48.2	48.2	48.3	47.58	4.68M
January 22, 2026	47.38	47.48	47.48	47.8	47.17	4.06M
January 21, 2026	47.36	47.29	47.29	47.68	47.16	6.39M
January 20, 2026	47.59	47.13	47.13	47.62	46.96	6.34M
January 16, 2026	47.05	47.59	47.59	47.6	46.93	4.77M
January 15, 2026	46.49	46.81	46.81	46.89	46.34	3.2M
January 14, 2026	46.4	46.57	46.57	46.91	46.31	5.3M
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

Enbridge Inc. (ENB) NYSE