Education
About Us
Working with TipRanks
Follow Us
Enbridge Inc (ENB)
NYSE:ENB
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
45.20
45.57
45.03
45.29
45.29
+0.13%
6,166,186
1.66
Jan 07, 2026
45.60
45.86
45.15
45.23
45.23
-1.03%
4,661,362
1.26
Jan 06, 2026
46.69
46.88
45.53
45.70
45.70
-1.89%
8,396,353
2.32
Jan 05, 2026
47.93
47.99
46.02
46.58
46.58
-3.20%
8,362,413
2.36
Jan 02, 2026
47.92
48.28
47.44
48.12
48.12
+0.61%
3,117,760
0.88
Jan 01, 2026
48.04
48.18
47.61
47.83
47.83
0.00%
0
0.00
Dec 31, 2025
48.04
48.18
47.61
47.83
47.83
-0.46%
2,244,678
0.62
Dec 30, 2025
47.75
48.15
47.72
48.05
48.05
+0.67%
2,308,123
0.64
Dec 29, 2025
47.50
48.01
47.49
47.73
47.73
+0.42%
2,207,903
0.60
Dec 26, 2025
47.50
47.70
47.38
47.53
47.53
+0.17%
927,277
0.25
Dec 25, 2025
47.57
47.64
47.35
47.45
47.45
0.00%
0
0.00
Dec 24, 2025
47.57
47.64
47.35
47.45
47.45
-0.04%
1,208,931
0.32
Dec 23, 2025
46.99
47.52
46.93
47.47
47.47
+1.37%
2,250,256
0.59
Dec 22, 2025
46.71
46.88
46.44
46.83
46.83
+0.43%
3,139,220
0.82
Dec 19, 2025
46.90
47.33
46.62
46.63
46.63
-0.24%
3,569,700
0.93
Dec 18, 2025
46.93
47.07
46.72
46.74
46.74
-0.43%
2,784,787
0.73
Dec 17, 2025
46.61
47.08
46.24
46.94
46.94
+0.58%
2,870,213
0.75
Dec 16, 2025
47.63
47.77
46.67
46.67
46.67
-2.12%
2,959,968
0.77
Dec 15, 2025
47.60
47.82
47.40
47.68
47.68
+0.27%
1,913,739
0.50
Dec 12, 2025
47.41
47.79
47.30
47.55
47.55
+0.30%
2,107,273
0.54
Dec 11, 2025
47.30
47.60
47.14
47.41
47.41
+0.47%
2,448,904
0.63
Dec 10, 2025
47.66
47.70
46.98
47.19
47.19
-0.74%
3,058,202
0.79
Dec 09, 2025
48.30
48.64
47.53
47.54
47.54
-1.35%
2,988,124
0.78
Dec 08, 2025
48.09
48.33
47.61
48.19
48.19
+0.21%
2,682,697
0.70
Dec 05, 2025
48.14
48.43
47.92
48.09
48.09
-0.10%
4,736,554
1.24
Dec 04, 2025
47.75
48.38
47.70
48.14
48.14
+0.82%
4,179,824
1.11
Dec 03, 2025
48.53
48.63
47.72
47.75
47.75
-0.75%
4,870,511
1.30
Dec 02, 2025
48.90
49.10
47.97
48.11
48.11
-1.60%
5,064,312
1.37
Dec 01, 2025
48.67
49.22
48.57
48.89
48.89
+0.23%
5,246,317
1.43
Nov 28, 2025
48.22
48.82
48.10
48.78
48.78
+1.54%
2,097,808
0.57
Nov 27, 2025
47.79
48.06
47.55
48.04
48.04
0.00%
0
0.00
Nov 26, 2025
47.79
48.06
47.55
48.04
48.04
+1.01%
2,824,365
0.76
Nov 25, 2025
47.21
47.77
47.14
47.56
47.56
+0.51%
3,891,909
1.06
Nov 24, 2025
47.95
48.00
47.25
47.32
47.32
-1.29%
6,289,772
1.73
Nov 21, 2025
48.20
48.34
47.68
47.94
47.94
-0.75%
4,052,786
1.12
Nov 20, 2025
48.70
48.75
48.11
48.30
48.30
-0.66%
2,903,463
0.79
Nov 19, 2025
48.09
48.65
47.84
48.62
48.62
+0.73%
3,071,396
0.83
Nov 18, 2025
47.68
48.45
47.45
48.27
48.27
+1.09%
5,467,230
1.49
Nov 17, 2025
47.80
48.46
47.67
47.75
47.75
-0.27%
5,182,118
1.42
Nov 14, 2025
47.38
47.89
46.90
47.88
47.88
+0.62%
5,799,503
1.61
Nov 13, 2025
48.77
48.90
47.95
48.26
47.59
-0.92%
12,241,960
3.55
Nov 12, 2025
48.42
48.85
48.02
48.71
48.03
+0.87%
5,350,244
1.56
Nov 11, 2025
48.00
48.42
47.94
48.29
47.62
+0.77%
4,253,776
1.24
Nov 10, 2025
47.75
48.10
47.29
47.92
47.25
+0.44%
4,987,162
1.42
Nov 07, 2025
46.12
47.81
45.45
47.71
47.04
+1.77%
6,780,090
1.96
Nov 06, 2025
46.37
47.00
46.25
46.88
46.23
+0.69%
5,700,512
1.66
Nov 05, 2025
46.27
46.95
46.27
46.56
45.91
+0.37%
5,265,364
1.55
Nov 04, 2025
46.39
46.57
46.01
46.39
45.74
-0.49%
4,552,099
1.35
Nov 03, 2025
46.70
46.72
46.21
46.62
45.97
0.00%
5,886,864
1.76
Oct 31, 2025
46.95
46.97
46.55
46.62
45.97
-0.77%
3,649,263
1.09
Rows: