Enbridge Inc
ENB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $49.24 | $49.59 | $49.00 | $49.20 | -0.53% | 3.58M |
| Oct 30, 2026 | $49.60 | $49.62 | $49.26 | $49.46 | +0.39% | 3.36M |
| Oct 29, 2026 | $48.98 | $49.40 | $48.90 | $49.27 | +1.48% | 2.74M |
| Oct 28, 2026 | $48.45 | $48.92 | $48.34 | $48.55 | +0.35% | 2.81M |
| Oct 27, 2026 | $48.25 | $48.43 | $48.05 | $48.38 | +0.25% | 5.86M |
| Oct 26, 2026 | $47.87 | $48.33 | $47.86 | $48.26 | +0.23% | 5.46M |
| Oct 23, 2026 | $48.11 | $48.31 | $47.98 | $48.15 | +0.29% | 2.69M |
| Oct 22, 2026 | $48.15 | $48.32 | $47.28 | $48.01 | 0.00% | 4.58M |
| Oct 21, 2026 | $47.90 | $48.24 | $47.70 | $48.01 | +0.25% | 4.19M |
| Oct 20, 2026 | $47.44 | $47.95 | $47.32 | $47.89 | +1.63% | 2.99M |
| Oct 19, 2026 | $47.95 | $47.99 | $46.98 | $47.12 | -2.04% | 3.86M |
| Oct 16, 2026 | $47.13 | $48.14 | $47.10 | $48.10 | +2.71% | 6.89M |
| Oct 15, 2026 | $47.75 | $47.86 | $46.54 | $46.83 | -1.10% | 4.23M |
| Oct 14, 2026 | $47.65 | $47.81 | $47.20 | $47.35 | -0.23% | 3.87M |
| Oct 13, 2026 | $47.20 | $47.50 | $46.80 | $47.46 | +1.09% | 3.62M |
| Oct 12, 2026 | $46.84 | $46.95 | $46.59 | $46.95 | +0.75% | 1.77M |
| Oct 9, 2026 | $46.37 | $46.69 | $46.25 | $46.60 | +0.13% | 3.80M |
| Oct 8, 2026 | $46.20 | $46.75 | $46.07 | $46.54 | +1.42% | 3.94M |
| Oct 7, 2026 | $46.50 | $46.67 | $45.84 | $45.89 | -1.40% | 4.00M |
| Oct 6, 2026 | $46.00 | $46.58 | $45.82 | $46.54 | +1.09% | 4.00M |
| Oct 5, 2026 | $45.91 | $46.38 | $45.49 | $46.04 | +0.15% | 5.19M |
| Oct 2, 2026 | $46.19 | $46.52 | $45.70 | $45.97 | -0.65% | 6.61M |
| Oct 1, 2026 | $46.25 | $46.42 | $45.72 | $46.27 | -0.47% | 5.09M |
| Sep 30, 2026 | $46.85 | $46.94 | $46.46 | $46.49 | -0.34% | 2.80M |
| Sep 29, 2026 | $46.72 | $46.91 | $46.38 | $46.65 | -0.68% | 3.02M |
| Sep 28, 2026 | $46.92 | $47.17 | $46.57 | $46.97 | +0.49% | 4.29M |
| Sep 25, 2026 | $47.27 | $47.39 | $46.48 | $46.74 | -1.29% | 5.36M |
| Sep 24, 2026 | $47.90 | $48.00 | $47.32 | $47.35 | -1.04% | 4.05M |
| Sep 23, 2026 | $47.90 | $48.22 | $47.82 | $47.85 | -0.10% | 5.44M |
| Sep 22, 2026 | $48.08 | $48.49 | $47.79 | $47.90 | -0.62% | 4.19M |
| Sep 21, 2026 | $48.59 | $48.80 | $48.20 | $48.20 | -1.09% | 5.21M |
| Sep 18, 2026 | $48.70 | $48.92 | $48.50 | $48.73 | -0.04% | 4.07M |
| Sep 17, 2026 | $48.37 | $48.88 | $48.25 | $48.75 | +0.81% | 4.06M |
| Sep 16, 2026 | $48.36 | $48.85 | $48.13 | $48.36 | 0.00% | 6.98M |
| Sep 15, 2026 | $48.58 | $48.99 | $48.23 | $48.36 | +0.42% | 5.90M |
| Sep 14, 2026 | $47.85 | $48.68 | $47.70 | $48.16 | +0.84% | 7.67M |
| 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 | — | 4.92M |
