Education
About Us
Working with TipRanks
Follow Us
Enbridge Inc (ENB)
NYSE:ENB
Time Period
1Y
Events
Historical Prices
Rows:
Mar 18, 2026
53.90
53.99
53.22
53.24
53.24
-1.50%
3,579,457
0.76
Mar 17, 2026
54.70
54.70
53.93
54.05
54.05
-0.90%
3,059,423
0.65
Mar 16, 2026
54.25
54.60
53.81
54.54
54.54
+0.85%
3,892,329
0.83
Mar 13, 2026
53.55
54.23
53.55
54.08
54.08
+0.84%
3,743,611
0.80
Mar 12, 2026
53.87
54.33
53.62
53.63
53.63
-0.02%
3,516,052
0.75
Mar 11, 2026
53.92
53.99
53.30
53.64
53.64
-0.11%
3,251,650
0.70
Mar 10, 2026
53.94
54.16
53.62
53.70
53.70
-0.44%
3,749,640
0.81
Mar 09, 2026
54.07
54.25
53.65
53.94
53.94
-0.22%
4,555,844
0.99
Mar 06, 2026
54.16
54.24
53.61
54.06
54.06
+0.33%
5,297,986
1.16
Mar 05, 2026
54.05
54.24
53.59
53.88
53.88
-0.54%
5,079,815
1.12
Mar 04, 2026
54.00
54.23
53.62
54.17
54.17
-0.29%
4,202,184
0.93
Mar 03, 2026
53.87
54.42
53.07
54.33
54.33
+0.69%
6,198,800
1.38
Mar 02, 2026
53.64
54.07
53.23
53.96
53.96
+1.54%
5,903,408
1.32
Feb 27, 2026
52.45
53.69
52.40
53.14
53.14
+1.70%
7,779,734
1.75
Feb 26, 2026
52.31
52.75
52.04
52.25
52.25
-0.31%
4,156,592
0.93
Feb 25, 2026
52.26
52.54
51.77
52.41
52.41
+0.02%
3,106,695
0.70
Feb 24, 2026
52.27
52.46
51.89
52.40
52.40
+0.10%
2,967,939
0.67
Feb 23, 2026
51.95
52.49
51.67
52.35
52.35
+1.61%
3,325,618
0.76
Feb 20, 2026
51.60
51.82
51.21
51.52
51.52
-0.14%
7,223,539
1.67
Feb 19, 2026
51.19
51.90
51.01
51.59
51.59
+1.38%
6,695,691
1.55
Feb 18, 2026
51.37
51.76
50.81
50.89
50.89
-1.07%
6,191,940
1.44
Feb 17, 2026
52.08
52.25
50.66
51.44
51.44
-3.25%
8,027,035
1.90
Feb 16, 2026
52.50
54.20
52.25
53.88
53.17
0.00%
0
0.00
Feb 13, 2026
52.50
54.20
52.25
53.88
53.17
+3.94%
20,312,880
5.04
Feb 12, 2026
51.65
52.17
51.53
51.84
51.16
+0.56%
7,063,954
1.77
Feb 11, 2026
51.20
51.84
51.19
51.55
50.87
+0.90%
4,477,094
1.11
Feb 10, 2026
50.78
51.23
50.47
51.09
50.42
+0.91%
4,918,563
1.19
Feb 09, 2026
50.56
50.95
50.06
50.63
49.96
+0.62%
6,383,547
1.55
Feb 06, 2026
50.60
50.95
50.07
50.32
49.66
-0.34%
6,638,153
1.63
Feb 05, 2026
50.05
50.61
49.92
50.49
49.82
+0.66%
4,381,607
1.07
Feb 04, 2026
49.49
50.24
49.35
50.16
49.50
+1.68%
5,244,439
1.27
Feb 03, 2026
48.38
49.43
48.31
49.33
48.68
+2.17%
4,956,215
1.20
Feb 02, 2026
48.43
48.87
47.96
48.28
47.64
-1.15%
6,738,898
1.64
Jan 30, 2026
49.16
49.30
48.10
48.84
48.19
-0.81%
4,711,466
1.15
Jan 29, 2026
48.93
49.30
48.71
49.24
48.59
+1.40%
4,171,132
1.01
Jan 28, 2026
48.00
48.64
47.92
48.56
47.92
+1.12%
9,139,568
2.26
Jan 27, 2026
47.69
48.14
47.35
48.02
47.39
+0.29%
6,068,392
1.52
Jan 26, 2026
48.50
48.69
47.63
47.88
47.25
-0.66%
3,702,504
0.92
Jan 23, 2026
47.75
48.30
47.58
48.20
47.56
+1.52%
4,681,781
1.17
Jan 22, 2026
47.38
47.80
47.17
47.48
46.85
+0.40%
4,054,961
1.02
Jan 21, 2026
47.36
47.68
47.16
47.29
46.67
+0.34%
6,388,123
1.62
Jan 20, 2026
47.59
47.62
46.96
47.13
46.51
-0.97%
6,340,569
1.63
Jan 19, 2026
47.05
47.60
46.93
47.59
46.96
0.00%
0
0.00
Jan 16, 2026
47.05
47.60
46.93
47.59
46.96
+1.67%
4,772,482
1.22
Jan 15, 2026
46.49
46.89
46.34
46.81
46.19
+0.52%
3,198,646
0.82
Jan 14, 2026
46.40
46.91
46.31
46.57
45.95
+0.50%
5,311,699
1.38
Jan 13, 2026
46.01
46.34
45.67
46.34
45.73
+1.05%
4,304,810
1.12
Jan 12, 2026
45.74
46.05
45.53
45.86
45.25
+0.50%
4,903,965
1.28
Jan 09, 2026
45.35
45.78
45.32
45.63
45.03
+0.75%
4,211,019
1.11
Jan 08, 2026
45.20
45.57
45.03
45.29
44.69
+0.13%
6,166,186
1.66
Rows: