Enbridge (ENB)
53.14
+0.89 (1.70%)
NYSE · Last Trade: Mar 1st, 10:50 AM EST
Historical Prices For Enbridge (ENB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 52.45 | 53.69 | 52.40 | 53.14 | 7,779,765 | 53.14 |
| 2/26/2026 | 52.31 | 52.75 | 52.03 | 52.25 | 4,156,351 | 52.25 |
| 2/25/2026 | 52.26 | 52.54 | 51.77 | 52.41 | 3,107,787 | 52.41 |
| 2/24/2026 | 52.27 | 52.46 | 51.89 | 52.40 | 2,967,670 | 52.40 |
| 2/23/2026 | 51.95 | 52.48 | 51.67 | 52.35 | 3,325,515 | 52.35 |
| 2/20/2026 | 51.60 | 51.82 | 51.21 | 51.52 | 7,223,540 | 51.52 |
| 2/19/2026 | 51.19 | 51.90 | 51.01 | 51.59 | 6,695,145 | 51.59 |
| 2/18/2026 | 51.37 | 51.76 | 50.80 | 50.89 | 6,191,085 | 50.89 |
| 2/17/2026 | 52.08 | 52.25 | 50.66 | 51.44 | 8,024,869 | 51.44 |
| 2/13/2026 | 52.50 | 54.20 | 52.25 | 53.88 | 20,312,895 | 53.17 |
| 2/12/2026 | 51.65 | 52.17 | 51.52 | 51.84 | 7,046,465 | 51.16 |
| 2/11/2026 | 51.20 | 51.84 | 51.19 | 51.55 | 4,484,024 | 50.87 |
| 2/10/2026 | 50.77 | 51.23 | 50.47 | 51.09 | 4,918,222 | 50.41 |
| 2/09/2026 | 50.56 | 50.95 | 50.05 | 50.63 | 6,383,265 | 49.96 |
| 2/06/2026 | 50.60 | 50.95 | 50.06 | 50.32 | 6,638,164 | 49.66 |
| 2/05/2026 | 50.05 | 50.61 | 49.92 | 50.49 | 4,379,424 | 49.82 |
| 2/04/2026 | 49.49 | 50.24 | 49.35 | 50.16 | 5,244,058 | 49.50 |
| 2/03/2026 | 48.38 | 49.43 | 48.31 | 49.33 | 4,956,075 | 48.68 |
| 2/02/2026 | 48.43 | 48.87 | 47.95 | 48.28 | 6,738,032 | 47.64 |
| 1/30/2026 | 49.16 | 49.30 | 48.10 | 48.84 | 4,711,467 | 48.19 |
| 1/29/2026 | 48.93 | 49.30 | 48.70 | 49.24 | 4,168,805 | 48.59 |
| 1/28/2026 | 48.00 | 48.64 | 47.92 | 48.56 | 9,139,287 | 47.92 |
| 1/27/2026 | 47.69 | 48.13 | 47.35 | 48.02 | 6,067,657 | 47.39 |
| 1/26/2026 | 48.50 | 48.69 | 47.63 | 47.88 | 3,702,327 | 47.25 |
| 1/23/2026 | 47.75 | 48.30 | 47.58 | 48.20 | 4,681,783 | 47.56 |
| 1/22/2026 | 47.38 | 47.80 | 47.16 | 47.48 | 4,054,407 | 46.85 |
| 1/21/2026 | 47.36 | 47.68 | 47.16 | 47.29 | 6,387,473 | 46.67 |
| 1/20/2026 | 47.59 | 47.62 | 46.95 | 47.13 | 6,340,524 | 46.51 |
| 1/16/2026 | 47.05 | 47.60 | 46.93 | 47.59 | 4,772,492 | 46.96 |
| 1/15/2026 | 46.49 | 46.89 | 46.34 | 46.81 | 3,198,456 | 46.19 |
| 1/14/2026 | 46.40 | 46.91 | 46.31 | 46.57 | 5,309,914 | 45.95 |
| 1/13/2026 | 46.01 | 46.34 | 45.67 | 46.34 | 4,304,685 | 45.73 |
| 1/12/2026 | 45.74 | 46.05 | 45.53 | 45.86 | 4,903,043 | 45.25 |
| 1/09/2026 | 45.35 | 45.78 | 45.32 | 45.63 | 4,211,020 | 45.03 |
| 1/08/2026 | 45.20 | 45.57 | 45.02 | 45.29 | 6,164,822 | 44.69 |
| 1/07/2026 | 45.60 | 45.86 | 45.15 | 45.23 | 4,660,817 | 44.63 |
| 1/06/2026 | 46.69 | 46.88 | 45.53 | 45.70 | 8,390,028 | 45.10 |
| 1/05/2026 | 47.93 | 47.99 | 46.02 | 46.58 | 8,360,622 | 45.96 |
| 1/02/2026 | 47.92 | 48.28 | 47.44 | 48.12 | 3,127,177 | 47.48 |
| 12/31/2025 | 48.04 | 48.18 | 47.61 | 47.83 | 2,244,679 | 47.20 |
| 12/30/2025 | 47.75 | 48.15 | 47.72 | 48.05 | 2,307,538 | 47.41 |
| 12/29/2025 | 47.50 | 48.01 | 47.49 | 47.73 | 2,202,931 | 47.10 |
| 12/26/2025 | 47.50 | 47.70 | 47.38 | 47.53 | 927,278 | 46.90 |
| 12/24/2025 | 47.57 | 47.64 | 47.35 | 47.45 | 1,208,932 | 46.82 |
| 12/23/2025 | 46.99 | 47.52 | 46.93 | 47.47 | 2,249,735 | 46.84 |
| 12/22/2025 | 46.71 | 46.88 | 46.44 | 46.83 | 3,138,852 | 46.21 |
| 12/19/2025 | 46.90 | 47.33 | 46.62 | 46.63 | 3,569,701 | 46.01 |
| 12/18/2025 | 46.93 | 47.07 | 46.72 | 46.74 | 2,784,073 | 46.12 |
| 12/17/2025 | 46.61 | 47.08 | 46.23 | 46.94 | 2,869,549 | 46.32 |
| 12/16/2025 | 47.63 | 47.77 | 46.67 | 46.67 | 2,959,792 | 46.05 |
| 12/15/2025 | 47.60 | 47.82 | 47.40 | 47.68 | 1,913,586 | 47.05 |
| 12/12/2025 | 47.41 | 47.78 | 47.30 | 47.55 | 2,107,274 | 46.92 |
| 12/11/2025 | 47.30 | 47.59 | 47.14 | 47.41 | 2,465,697 | 46.78 |
| 12/10/2025 | 47.66 | 47.70 | 46.98 | 47.19 | 3,057,256 | 46.57 |
| 12/09/2025 | 48.30 | 48.64 | 47.53 | 47.54 | 2,987,875 | 46.91 |
| 12/08/2025 | 48.09 | 48.33 | 47.61 | 48.19 | 2,682,663 | 47.55 |
| 12/05/2025 | 48.14 | 48.42 | 47.92 | 48.09 | 4,736,555 | 47.45 |
| 12/04/2025 | 47.75 | 48.38 | 47.70 | 48.14 | 4,179,665 | 47.50 |
| 12/03/2025 | 48.53 | 48.63 | 47.72 | 47.75 | 4,861,891 | 47.12 |
| 12/02/2025 | 48.90 | 49.10 | 47.97 | 48.11 | 5,064,093 | 47.47 |
| 12/01/2025 | 48.67 | 49.22 | 48.57 | 48.89 | 5,253,379 | 48.24 |