Enbridge Inc
ENB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $48.37 | $48.48 | $47.64 | $47.76 | -0.95% | 6.84M |
| Sep 10, 2026 | $48.29 | $48.65 | $48.10 | $48.22 | -3.85% | 13.14M |
| Sep 9, 2026 | $50.77 | $50.78 | $49.85 | $50.15 | -0.65% | 7.78M |
| Sep 8, 2026 | $50.25 | $50.77 | $49.91 | $50.48 | +0.78% | 7.12M |
| Sep 4, 2026 | $50.28 | $50.33 | $49.89 | $50.09 | -0.85% | 5.02M |
| Sep 3, 2026 | $50.44 | $50.88 | $50.25 | $50.52 | +0.42% | 6.71M |
| Sep 2, 2026 | $50.76 | $50.88 | $50.10 | $50.31 | -0.81% | 4.51M |
| Sep 1, 2026 | $50.75 | $51.00 | $50.07 | $50.72 | +0.30% | 5.87M |
| Aug 31, 2026 | $50.31 | $50.68 | $49.90 | $50.57 | +0.74% | 4.15M |
| Aug 28, 2026 | $50.44 | $50.62 | $49.94 | $50.20 | +0.52% | 5.76M |
| Aug 27, 2026 | $50.37 | $50.47 | $49.71 | $49.94 | -0.85% | 4.69M |
| Aug 26, 2026 | $49.70 | $50.60 | $49.56 | $50.37 | +1.27% | 5.21M |
| Aug 25, 2026 | $49.87 | $50.15 | $49.71 | $49.74 | -0.68% | 3.65M |
| Aug 24, 2026 | $50.28 | $50.55 | $49.67 | $50.08 | -0.75% | 3.52M |
| Aug 21, 2026 | $51.12 | $51.58 | $50.20 | $50.46 | -1.04% | 3.60M |
| Aug 20, 2026 | $50.43 | $51.91 | $50.43 | $50.99 | +1.47% | 5.25M |
| Aug 19, 2026 | $51.45 | $51.66 | $49.97 | $50.25 | -2.22% | 4.47M |
| Aug 18, 2026 | $51.11 | $51.58 | $51.09 | $51.39 | +1.60% | 4.51M |
| Aug 17, 2026 | $50.80 | $51.08 | $50.58 | $50.58 | -0.65% | 3.73M |
| Aug 14, 2026 | $51.15 | $51.15 | $50.51 | $50.91 | -0.74% | 9.94M |
| Aug 13, 2026 | $51.43 | $51.60 | $51.25 | $51.29 | -0.29% | 13.44M |
| Aug 12, 2026 | $51.69 | $51.89 | $51.38 | $51.44 | -0.25% | 3.75M |
| Aug 11, 2026 | $51.48 | $52.07 | $51.41 | $51.57 | +0.35% | 3.89M |
| Aug 10, 2026 | $51.74 | $51.83 | $50.95 | $51.39 | +0.21% | 4.92M |
| Aug 7, 2026 | $51.66 | $51.92 | $51.13 | $51.28 | -0.81% | 7.32M |
| Aug 6, 2026 | $52.43 | $52.84 | $51.38 | $51.70 | -0.46% | 7.47M |
| Aug 5, 2026 | $53.57 | $53.63 | $51.81 | $51.94 | -2.75% | 8.82M |
| Aug 4, 2026 | $53.85 | $54.17 | $52.86 | $53.41 | -1.28% | 8.60M |
| Aug 3, 2026 | $54.29 | $54.29 | $53.53 | $54.10 | -0.66% | 2.65M |
| Jul 31, 2026 | $55.38 | $55.60 | $54.38 | $54.46 | -1.75% | 4.50M |
| Jul 30, 2026 | $55.12 | $55.53 | $54.87 | $55.43 | +0.53% | 3.63M |
| Jul 29, 2026 | $55.83 | $55.98 | $54.95 | $55.14 | -0.20% | 3.10M |
| Jul 28, 2026 | $55.66 | $55.90 | $55.17 | $55.25 | -0.18% | 2.71M |
| Jul 27, 2026 | $56.48 | $56.63 | $55.35 | $55.35 | -2.66% | 3.03M |
| Jul 24, 2026 | $56.56 | $56.98 | $56.47 | $56.86 | +0.82% | 2.75M |
| Jul 23, 2026 | $56.35 | $56.57 | $56.08 | $56.40 | +0.27% | 2.86M |
| Jul 22, 2026 | $55.94 | $56.41 | $55.84 | $56.25 | +1.42% | 1.93M |
| Jul 21, 2026 | $55.83 | $56.08 | $54.97 | $55.46 | -0.48% | 3.38M |
| Jul 20, 2026 | $56.69 | $57.04 | $55.70 | $55.73 | -1.73% | 2.68M |
| Jul 17, 2026 | $56.90 | $57.10 | $56.32 | $56.71 | +0.44% | 2.73M |
| Jul 16, 2026 | $56.17 | $56.57 | $55.99 | $56.46 | +0.55% | 2.85M |
| Jul 15, 2026 | $55.92 | $56.59 | $55.92 | $56.15 | +0.47% | 3.04M |
| Jul 14, 2026 | $55.25 | $56.02 | $55.25 | $55.89 | +1.49% | 2.51M |
| Jul 13, 2026 | $55.15 | $55.35 | $54.78 | $55.07 | +0.75% | 2.41M |
| Jul 10, 2026 | $54.76 | $54.89 | $54.30 | $54.66 | +0.13% | 2.33M |
| Jul 9, 2026 | $55.03 | $55.25 | $54.56 | $54.59 | -0.87% | 5.31M |
| Jul 8, 2026 | $55.37 | $55.43 | $54.79 | $55.07 | +0.04% | 5.83M |
| Jul 7, 2026 | $53.84 | $55.35 | $53.69 | $55.05 | +2.95% | 5.64M |
| Jul 6, 2026 | $54.03 | $54.58 | $53.42 | $53.47 | -1.13% | 7.13M |
| Jul 2, 2026 | $53.77 | $54.11 | $53.25 | $54.08 | +1.48% | 3.88M |
| Jul 1, 2026 | $53.83 | $54.26 | $53.20 | $53.29 | -1.70% | 2.27M |
| Jun 30, 2026 | $55.52 | $55.58 | $54.20 | $54.21 | -2.15% | 3.99M |
| Jun 29, 2026 | $56.25 | $56.31 | $55.23 | $55.40 | -1.49% | 5.35M |
| Jun 26, 2026 | $56.28 | $56.37 | $55.76 | $56.24 | +0.09% | 4.87M |
| Jun 25, 2026 | $55.18 | $56.38 | $55.18 | $56.19 | +1.63% | 2.43M |
| Jun 24, 2026 | $55.25 | $55.54 | $54.84 | $55.29 | -0.81% | 3.09M |
| Jun 23, 2026 | $54.70 | $55.76 | $54.51 | $55.74 | +1.72% | 2.71M |
| Jun 22, 2026 | $54.65 | $55.06 | $54.39 | $54.80 | +0.46% | 2.76M |
| Jun 18, 2026 | $54.30 | $54.66 | $53.75 | $54.55 | +0.15% | 4.56M |
| Jun 17, 2026 | $55.65 | $55.79 | $54.37 | $54.47 | — | 3.93M |
