Enbridge Inc (ENB)
NYSE:ENB
Want to see ENB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
57.72
58.45
57.70
58.04
58.04
+0.43%
4,463,810
0.97
May 21, 2026
57.47
58.20
57.07
57.79
57.79
+1.24%
4,012,060
0.87
May 20, 2026
56.82
57.49
56.66
57.08
57.08
+0.51%
6,893,124
1.49
May 19, 2026
56.15
57.01
55.81
56.79
56.79
+0.75%
10,390,260
2.28
May 18, 2026
55.45
56.41
55.29
56.37
56.37
+1.92%
3,264,135
0.71
May 15, 2026
55.48
55.74
54.58
55.31
55.31
-0.37%
3,884,111
0.83
May 14, 2026
55.28
56.22
55.20
56.22
55.51
+1.87%
13,860,310
3.12
May 13, 2026
54.90
55.33
54.71
55.19
54.50
+0.64%
5,645,619
1.21
May 12, 2026
54.43
54.87
54.15
54.84
54.15
+0.70%
2,587,289
0.54
May 11, 2026
54.14
54.88
53.81
54.46
53.78
+1.62%
3,088,720
0.65
May 08, 2026
54.40
55.14
53.33
53.59
52.92
-0.74%
5,074,628
1.06
May 07, 2026
54.14
54.31
53.44
53.99
53.31
-0.39%
4,749,344
0.99
May 06, 2026
54.62
55.04
54.12
54.20
53.52
-1.29%
4,447,089
0.92
May 05, 2026
54.72
55.36
54.61
54.91
54.22
+0.35%
3,592,374
0.74
May 04, 2026
54.62
55.40
54.39
54.72
54.03
-0.20%
4,617,033
0.95
May 01, 2026
55.39
55.49
54.83
54.83
54.14
-1.06%
3,025,164
0.62
Apr 30, 2026
53.39
55.48
53.32
55.42
54.72
+3.74%
4,257,863
0.87
Apr 29, 2026
53.21
53.79
53.08
53.42
52.75
+0.72%
3,419,021
0.69
Apr 28, 2026
52.75
53.36
52.64
53.04
52.37
+1.13%
2,986,083
0.60
Apr 27, 2026
53.40
53.46
52.45
52.45
51.79
-1.60%
3,215,787
0.64
Apr 24, 2026
52.67
53.42
52.51
53.30
52.63
+1.52%
4,051,401
0.80
Apr 23, 2026
51.82
52.62
51.79
52.50
51.84
+1.35%
2,689,418
0.53
Apr 22, 2026
52.10
52.32
51.61
51.80
51.15
-0.10%
4,567,095
0.89
Apr 21, 2026
52.27
52.63
51.85
51.85
51.20
-0.75%
3,385,686
0.66
Apr 20, 2026
52.80
52.96
52.23
52.24
51.58
-0.82%
4,457,648
0.87
Apr 17, 2026
52.17
52.77
51.72
52.67
52.01
+0.19%
5,544,031
1.07
Apr 16, 2026
52.67
53.12
52.18
52.57
51.91
-0.08%
5,918,848
1.17
Apr 15, 2026
53.06
53.20
52.57
52.61
51.95
-0.72%
6,016,412
1.19
Apr 14, 2026
53.45
53.48
52.78
52.99
52.32
-0.90%
7,405,554
1.49
Apr 13, 2026
54.60
54.65
53.44
53.47
52.80
-1.56%
3,261,975
0.65
Apr 10, 2026
54.49
54.94
54.32
54.32
53.64
-0.33%
2,948,315
0.59
Apr 09, 2026
54.50
55.31
54.41
54.50
53.82
+0.04%
3,555,689
0.70
Apr 08, 2026
53.40
54.54
52.86
54.48
53.80
+0.18%
4,614,593
0.91
Apr 07, 2026
53.88
54.64
53.77
54.38
53.70
+1.19%
3,747,402
0.74
Apr 06, 2026
53.94
54.32
53.71
53.74
53.06
-0.76%
2,628,846
0.51
Apr 03, 2026
54.22
54.48
53.74
54.15
53.47
0.00%
0
0.00
Apr 02, 2026
54.22
54.48
53.74
54.15
53.47
+0.93%
4,797,584
0.90
Apr 01, 2026
54.00
54.19
53.21
53.65
52.98
-0.91%
5,208,355
0.99
Mar 31, 2026
54.40
54.59
53.52
54.14
53.46
-0.35%
7,429,809
1.44
Mar 30, 2026
54.90
55.44
54.23
54.33
53.65
-0.46%
6,065,780
1.19
Mar 27, 2026
54.68
55.00
54.36
54.58
53.89
+0.15%
4,806,573
0.95
Mar 26, 2026
54.63
54.87
54.29
54.50
53.82
+0.04%
4,107,036
0.82
Mar 25, 2026
54.35
54.75
54.16
54.48
53.80
+0.07%
4,029,557
0.81
Mar 24, 2026
54.16
55.11
53.93
54.44
53.76
+0.52%
4,996,743
1.02
Mar 23, 2026
52.85
54.25
52.50
54.16
53.48
+1.31%
6,396,385
1.33
Mar 20, 2026
54.13
54.54
53.38
53.46
52.79
-1.13%
6,699,574
1.41
Mar 19, 2026
53.41
54.18
53.21
54.07
53.39
+1.56%
4,503,070
0.95
Mar 18, 2026
53.90
53.99
53.22
53.24
52.57
-1.50%
3,580,513
0.76
Mar 17, 2026
54.70
54.70
53.93
54.05
53.37
-0.90%
3,060,855
0.65
Mar 16, 2026
54.25
54.60
53.81
54.54
53.85
+0.85%
3,893,503
0.83
Rows: