Enbridge Inc. ENB
47.67 USD +0.25 (+0.52%)
Regular-session close
47.63 -0.04 -0.09%
After hours · Nov 13, 5:19 PM ET
47.46 Day range 47.90
45.23 52-week range 58.04
- YTD
- -0.33%
- 1 year
- -1.22%
ENB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.62 | 47.90 | 47.46 | 47.67 | -0.44 | -0.91% | 2,616,459 |
| Nov 12, 2026 | 48.22 | 48.39 | 47.87 | 48.11 | +0.20 | +0.42% | 12,098,000 |
| Nov 11, 2026 | 47.80 | 48.14 | 47.51 | 47.91 | +0.15 | +0.31% | 3,193,800 |
| Nov 10, 2026 | 47.16 | 48.14 | 46.90 | 47.76 | +0.36 | +0.76% | 4,271,200 |
| Nov 9, 2026 | 46.87 | 47.65 | 46.75 | 47.40 | +0.51 | +1.09% | 5,923,900 |
| Nov 6, 2026 | 47.75 | 47.75 | 46.38 | 46.89 | -1.22 | -2.54% | 10,480,000 |
| Nov 5, 2026 | 49.12 | 49.57 | 48.04 | 48.11 | -0.67 | -1.37% | 5,416,600 |
| Nov 4, 2026 | 48.94 | 49.00 | 48.45 | 48.78 | -0.16 | -0.33% | 7,615,200 |
| Nov 3, 2026 | 48.98 | 49.36 | 48.84 | 48.94 | -0.26 | -0.53% | 3,849,200 |
| Nov 2, 2026 | 49.24 | 49.59 | 49.00 | 49.20 | -0.26 | -0.53% | 3,584,100 |
| Oct 30, 2026 | 49.60 | 49.62 | 49.26 | 49.46 | +0.19 | +0.39% | 3,358,700 |
| Oct 29, 2026 | 48.98 | 49.40 | 48.90 | 49.27 | +0.72 | +1.48% | 2,738,000 |
| Oct 28, 2026 | 48.45 | 48.92 | 48.34 | 48.55 | +0.17 | +0.35% | 2,803,800 |
| Oct 27, 2026 | 48.25 | 48.43 | 48.05 | 48.38 | +0.12 | +0.25% | 5,859,200 |
| Oct 26, 2026 | 47.87 | 48.33 | 47.86 | 48.26 | +0.11 | +0.23% | 5,462,700 |
| Oct 23, 2026 | 48.11 | 48.31 | 47.98 | 48.15 | +0.14 | +0.29% | 2,687,400 |
| Oct 22, 2026 | 48.15 | 48.32 | 47.28 | 48.01 | 0.00 | 0.00% | 4,582,100 |
| Oct 21, 2026 | 47.90 | 48.24 | 47.70 | 48.01 | +0.12 | +0.25% | 4,189,100 |
| Oct 20, 2026 | 47.44 | 47.95 | 47.32 | 47.89 | +0.77 | +1.63% | 2,990,600 |
| Oct 19, 2026 | 47.95 | 47.99 | 46.98 | 47.12 | -0.98 | -2.04% | 3,856,100 |
| Oct 16, 2026 | 47.13 | 48.14 | 47.10 | 48.10 | +1.27 | +2.71% | 6,885,900 |
| Oct 15, 2026 | 47.75 | 47.86 | 46.54 | 46.83 | -0.52 | -1.10% | 4,233,500 |
| Oct 14, 2026 | 47.65 | 47.81 | 47.20 | 47.35 | -0.11 | -0.23% | 3,872,500 |
| Oct 13, 2026 | 47.20 | 47.50 | 46.80 | 47.46 | +0.51 | +1.09% | 3,620,700 |
| Oct 12, 2026 | 46.84 | 46.95 | 46.59 | 46.95 | +0.35 | +0.75% | 1,768,100 |
| Oct 9, 2026 | 46.37 | 46.69 | 46.25 | 46.60 | +0.06 | +0.13% | 3,796,900 |
| Oct 8, 2026 | 46.20 | 46.75 | 46.07 | 46.54 | +0.65 | +1.42% | 3,943,900 |
| Oct 7, 2026 | 46.50 | 46.67 | 45.84 | 45.89 | -0.65 | -1.40% | 4,003,700 |
| Oct 6, 2026 | 46.00 | 46.58 | 45.82 | 46.54 | +0.50 | +1.09% | 3,995,400 |
| Oct 5, 2026 | 45.91 | 46.38 | 45.49 | 46.04 | +0.07 | +0.15% | 5,186,200 |
| Oct 2, 2026 | 46.19 | 46.52 | 45.70 | 45.97 | -0.30 | -0.65% | 6,608,900 |
| Oct 1, 2026 | 46.25 | 46.42 | 45.72 | 46.27 | -0.22 | -0.47% | 5,087,900 |
| Sep 30, 2026 | 46.85 | 46.94 | 46.46 | 46.49 | -0.16 | -0.34% | 2,797,100 |
| Sep 29, 2026 | 46.72 | 46.91 | 46.38 | 46.65 | -0.32 | -0.68% | 3,021,300 |
| Sep 28, 2026 | 46.92 | 47.17 | 46.57 | 46.97 | +0.23 | +0.49% | 4,282,000 |
| Sep 25, 2026 | 47.27 | 47.39 | 46.48 | 46.74 | -0.61 | -1.29% | 5,361,400 |
| Sep 24, 2026 | 47.90 | 48.00 | 47.32 | 47.35 | -0.50 | -1.04% | 4,046,500 |
| Sep 23, 2026 | 47.90 | 48.22 | 47.82 | 47.85 | -0.05 | -0.10% | 5,439,600 |
| Sep 22, 2026 | 48.08 | 48.49 | 47.79 | 47.90 | -0.30 | -0.62% | 4,187,800 |
| Sep 21, 2026 | 48.59 | 48.80 | 48.20 | 48.20 | -0.53 | -1.09% | 5,204,500 |
| Sep 18, 2026 | 48.70 | 48.92 | 48.50 | 48.73 | -0.02 | -0.04% | 4,065,800 |
| Sep 17, 2026 | 48.37 | 48.88 | 48.25 | 48.75 | +0.39 | +0.81% | 4,058,700 |
| Sep 16, 2026 | 48.36 | 48.85 | 48.13 | 48.36 | 0.00 | 0.00% | 6,975,800 |
| Sep 15, 2026 | 48.58 | 48.99 | 48.23 | 48.36 | +0.20 | +0.42% | 5,894,400 |
| Sep 14, 2026 | 47.85 | 48.68 | 47.70 | 48.16 | +0.40 | +0.84% | 7,667,000 |
| Sep 11, 2026 | 48.37 | 48.48 | 47.64 | 47.76 | -0.46 | -0.95% | 6,840,900 |
| Sep 10, 2026 | 48.29 | 48.65 | 48.10 | 48.22 | -1.93 | -3.85% | 13,139,900 |
| Sep 9, 2026 | 50.77 | 50.78 | 49.85 | 50.15 | -0.33 | -0.65% | 7,778,300 |
| Sep 8, 2026 | 50.25 | 50.77 | 49.91 | 50.48 | +0.39 | +0.78% | 7,119,900 |
| Sep 4, 2026 | 50.28 | 50.33 | 49.89 | 50.09 | -0.43 | -0.85% | 5,017,800 |
| Sep 3, 2026 | 50.44 | 50.88 | 50.25 | 50.52 | +0.21 | +0.42% | 6,714,300 |
| Sep 2, 2026 | 50.76 | 50.88 | 50.10 | 50.31 | -0.41 | -0.81% | 4,507,000 |
| Sep 1, 2026 | 50.75 | 51.00 | 50.07 | 50.72 | +0.15 | +0.30% | 5,869,500 |
| Aug 31, 2026 | 50.31 | 50.68 | 49.90 | 50.57 | +0.37 | +0.74% | 4,146,600 |
| Aug 28, 2026 | 50.44 | 50.62 | 49.94 | 50.20 | +0.26 | +0.52% | 5,755,500 |
| Aug 27, 2026 | 50.37 | 50.47 | 49.71 | 49.94 | -0.43 | -0.85% | 4,684,300 |
| Aug 26, 2026 | 49.70 | 50.60 | 49.56 | 50.37 | +0.63 | +1.27% | 5,213,800 |
| Aug 25, 2026 | 49.87 | 50.15 | 49.71 | 49.74 | -0.34 | -0.68% | 3,648,400 |
| Aug 24, 2026 | 50.28 | 50.55 | 49.67 | 50.08 | -0.38 | -0.75% | 3,517,700 |
| Aug 21, 2026 | 51.12 | 51.58 | 50.20 | 50.46 | -0.53 | -1.04% | 3,596,800 |
| Aug 20, 2026 | 50.43 | 51.91 | 50.43 | 50.99 | +0.74 | +1.47% | 5,251,400 |
| Aug 19, 2026 | 51.45 | 51.66 | 49.97 | 50.25 | -1.14 | -2.22% | 4,471,000 |
| Aug 18, 2026 | 51.11 | 51.58 | 51.09 | 51.39 | +0.81 | +1.60% | 4,504,600 |
| Aug 17, 2026 | 50.80 | 51.08 | 50.58 | 50.58 | -0.33 | -0.65% | 3,733,400 |
| Aug 14, 2026 | 51.15 | 51.15 | 50.51 | 50.91 | -0.38 | -0.74% | 9,944,600 |
65 days, newest first. Daily bars as drawn on the ENB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.