Enbridge Inc. ENB.TO
67.96 CAD +0.36 (+0.53%)
As ofNov 13, 2026, 4:00 PM EST
67.57 Day range 68.27
62.71 52-week range 80.21
- YTD
- +3.47%
- 1 year
- +0.30%
ENB.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 67.79 | 68.27 | 67.57 | 67.96 | -0.61 | -0.89% | 12,550,382 |
| Nov 12, 2026 | 68.71 | 68.97 | 68.27 | 68.57 | +0.32 | +0.47% | 7,093,200 |
| Nov 11, 2026 | 68.03 | 68.44 | 67.69 | 68.25 | +0.53 | +0.78% | 7,127,300 |
| Nov 10, 2026 | 66.83 | 68.32 | 66.41 | 67.72 | +0.85 | +1.27% | 15,828,500 |
| Nov 9, 2026 | 66.26 | 67.33 | 65.95 | 66.87 | +0.73 | +1.10% | 16,506,400 |
| Nov 6, 2026 | 66.86 | 67.00 | 65.40 | 66.14 | -1.19 | -1.77% | 10,083,600 |
| Nov 5, 2026 | 68.68 | 69.37 | 67.28 | 67.33 | -0.69 | -1.01% | 10,992,000 |
| Nov 4, 2026 | 68.37 | 68.43 | 67.60 | 68.02 | -0.56 | -0.82% | 8,318,700 |
| Nov 3, 2026 | 68.55 | 69.06 | 68.29 | 68.58 | -0.24 | -0.35% | 8,281,900 |
| Nov 2, 2026 | 69.00 | 69.22 | 68.50 | 68.82 | -0.29 | -0.42% | 11,673,200 |
| Oct 30, 2026 | 69.25 | 69.32 | 68.76 | 69.11 | +0.21 | +0.30% | 4,540,000 |
| Oct 29, 2026 | 68.41 | 69.14 | 68.41 | 68.90 | +1.01 | +1.49% | 4,052,500 |
| Oct 28, 2026 | 68.12 | 68.66 | 67.81 | 67.89 | -0.12 | -0.18% | 8,132,100 |
| Oct 27, 2026 | 67.60 | 68.05 | 67.44 | 68.01 | +0.36 | +0.53% | 9,636,700 |
| Oct 26, 2026 | 67.14 | 67.72 | 67.13 | 67.65 | +0.28 | +0.42% | 10,641,200 |
| Oct 23, 2026 | 67.33 | 67.61 | 67.13 | 67.37 | +0.18 | +0.27% | 4,551,900 |
| Oct 22, 2026 | 67.46 | 67.83 | 66.33 | 67.19 | -0.24 | -0.36% | 7,321,800 |
| Oct 21, 2026 | 67.15 | 67.78 | 67.00 | 67.43 | +0.08 | +0.12% | 9,273,000 |
| Oct 20, 2026 | 66.70 | 67.45 | 66.49 | 67.35 | +0.76 | +1.14% | 16,452,100 |
| Oct 19, 2026 | 67.41 | 67.65 | 66.20 | 66.59 | -1.45 | -2.13% | 15,652,700 |
| Oct 16, 2026 | 66.66 | 68.09 | 66.65 | 68.04 | +1.56 | +2.35% | 16,779,800 |
| Oct 15, 2026 | 67.75 | 67.82 | 66.07 | 66.48 | -1.02 | -1.51% | 17,267,000 |
| Oct 14, 2026 | 67.86 | 68.22 | 67.25 | 67.50 | -0.05 | -0.07% | 12,406,400 |
| Oct 13, 2026 | 67.00 | 67.55 | 66.60 | 67.55 | +1.04 | +1.56% | 10,466,100 |
| Oct 9, 2026 | 66.26 | 66.63 | 66.03 | 66.51 | +0.37 | +0.56% | 5,361,900 |
| Oct 8, 2026 | 65.75 | 66.48 | 65.74 | 66.14 | +0.71 | +1.09% | 4,719,500 |
| Oct 7, 2026 | 66.42 | 66.51 | 65.35 | 65.43 | -0.77 | -1.16% | 4,351,300 |
| Oct 6, 2026 | 65.50 | 66.20 | 65.27 | 66.20 | +0.55 | +0.84% | 3,521,100 |
| Oct 5, 2026 | 65.52 | 66.11 | 64.86 | 65.65 | +0.11 | +0.17% | 8,673,200 |
| Oct 2, 2026 | 65.56 | 66.17 | 65.17 | 65.54 | -0.23 | -0.35% | 8,459,800 |
| Oct 1, 2026 | 65.91 | 66.12 | 65.10 | 65.77 | -0.38 | -0.57% | 3,843,400 |
| Sep 30, 2026 | 66.23 | 66.55 | 66.06 | 66.15 | -0.06 | -0.09% | 4,430,900 |
| Sep 29, 2026 | 66.41 | 66.47 | 65.79 | 66.21 | -0.37 | -0.56% | 3,585,000 |
| Sep 28, 2026 | 66.64 | 66.84 | 65.98 | 66.58 | +0.45 | +0.68% | 6,354,000 |
| Sep 25, 2026 | 66.85 | 67.02 | 65.76 | 66.13 | -0.86 | -1.28% | 6,577,300 |
| Sep 24, 2026 | 67.75 | 67.85 | 66.92 | 66.99 | -0.48 | -0.71% | 4,346,000 |
| Sep 23, 2026 | 67.50 | 67.97 | 67.42 | 67.47 | 0.00 | 0.00% | 5,758,700 |
| Sep 22, 2026 | 67.50 | 68.20 | 67.14 | 67.47 | -0.22 | -0.33% | 3,309,900 |
| Sep 21, 2026 | 68.00 | 68.42 | 67.65 | 67.69 | -0.45 | -0.66% | 8,155,300 |
| Sep 18, 2026 | 68.24 | 68.53 | 67.96 | 68.14 | -0.04 | -0.06% | 14,892,600 |
| Sep 17, 2026 | 67.60 | 68.40 | 67.50 | 68.18 | +0.48 | +0.71% | 3,562,100 |
| Sep 16, 2026 | 67.45 | 68.07 | 67.27 | 67.70 | +0.30 | +0.45% | 10,717,100 |
| Sep 15, 2026 | 67.85 | 68.21 | 67.13 | 67.40 | +0.37 | +0.55% | 4,879,200 |
| Sep 14, 2026 | 66.75 | 67.70 | 66.69 | 67.03 | +0.80 | +1.21% | 12,478,300 |
| Sep 11, 2026 | 67.00 | 67.19 | 66.06 | 66.23 | -0.51 | -0.76% | 11,707,000 |
| Sep 10, 2026 | 66.76 | 67.20 | 66.52 | 66.74 | -2.54 | -3.67% | 20,657,600 |
| Sep 9, 2026 | 69.87 | 70.01 | 68.83 | 69.28 | -0.41 | -0.59% | 12,230,300 |
| Sep 8, 2026 | 69.32 | 69.86 | 68.78 | 69.69 | +0.37 | +0.53% | 10,985,500 |
| Sep 4, 2026 | 69.51 | 69.66 | 69.05 | 69.32 | -0.38 | -0.55% | 9,887,000 |
| Sep 3, 2026 | 69.65 | 70.09 | 69.35 | 69.70 | 0.00 | 0.00% | 8,253,000 |
| Sep 2, 2026 | 70.45 | 70.54 | 69.42 | 69.70 | -0.84 | -1.19% | 10,314,600 |
| Sep 1, 2026 | 70.21 | 70.83 | 69.60 | 70.54 | +0.32 | +0.46% | 9,921,500 |
| Aug 31, 2026 | 69.50 | 70.23 | 69.20 | 70.22 | +0.46 | +0.66% | 10,780,200 |
| Aug 28, 2026 | 69.75 | 70.25 | 69.41 | 69.76 | +0.48 | +0.69% | 7,222,100 |
| Aug 27, 2026 | 69.88 | 69.95 | 68.90 | 69.28 | -0.52 | -0.74% | 6,481,400 |
| Aug 26, 2026 | 68.92 | 70.23 | 68.80 | 69.80 | +0.97 | +1.41% | 5,677,100 |
| Aug 25, 2026 | 68.95 | 69.37 | 68.76 | 68.83 | -0.53 | -0.76% | 8,392,500 |
| Aug 24, 2026 | 69.45 | 69.80 | 68.71 | 69.36 | -0.18 | -0.26% | 8,020,900 |
| Aug 21, 2026 | 70.39 | 70.91 | 69.12 | 69.54 | -0.93 | -1.32% | 11,253,400 |
| Aug 20, 2026 | 69.51 | 71.53 | 69.41 | 70.47 | +0.98 | +1.41% | 12,933,500 |
| Aug 19, 2026 | 70.96 | 71.48 | 69.03 | 69.49 | -1.92 | -2.69% | 14,706,600 |
| Aug 18, 2026 | 70.98 | 71.59 | 70.83 | 71.41 | +1.19 | +1.69% | 14,952,100 |
| Aug 17, 2026 | 71.06 | 71.06 | 70.18 | 70.22 | -0.39 | -0.55% | 8,949,900 |
| Aug 14, 2026 | 70.42 | 70.80 | 70.08 | 70.61 | -0.86 | -1.20% | 12,940,900 |
64 days, newest first. Daily bars as drawn on the ENB.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.