Education
About Us
Working with TipRanks
Follow Us
Enbridge Inc (ENB)
:ENB
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
46.93
47.07
46.72
46.74
46.74
-0.43%
2,784,787
0.72
Dec 17, 2025
46.61
47.08
46.24
46.94
46.94
+0.58%
2,870,213
0.74
Dec 16, 2025
47.63
47.77
46.67
46.67
46.67
-2.12%
2,959,968
0.76
Dec 15, 2025
47.60
47.82
47.40
47.68
47.68
+0.27%
1,913,739
0.49
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
0.77
Dec 08, 2025
48.09
48.33
47.61
48.19
48.19
+0.21%
2,682,697
0.69
Dec 05, 2025
48.14
48.43
47.92
48.09
48.09
-0.10%
4,736,554
1.23
Dec 04, 2025
47.75
48.38
47.70
48.14
48.14
+0.82%
4,179,824
1.09
Dec 03, 2025
48.53
48.63
47.72
47.75
47.75
-0.75%
4,870,511
1.29
Dec 02, 2025
48.90
49.10
47.97
48.11
48.11
-1.60%
5,064,312
1.35
Dec 01, 2025
48.67
49.22
48.57
48.89
48.89
+0.23%
5,246,317
1.41
Nov 28, 2025
48.22
48.82
48.10
48.78
48.78
+1.54%
2,097,808
0.56
Nov 26, 2025
47.79
48.06
47.55
48.04
48.04
+1.01%
2,824,365
0.75
Nov 25, 2025
47.21
47.77
47.14
47.56
47.56
+0.51%
3,891,909
1.04
Nov 24, 2025
47.95
48.00
47.25
47.32
47.32
-1.29%
6,289,772
1.70
Nov 21, 2025
48.20
48.34
47.68
47.94
47.94
-0.75%
4,052,786
1.09
Nov 20, 2025
48.70
48.75
48.11
48.30
48.30
-0.66%
2,903,463
0.78
Nov 19, 2025
48.09
48.65
47.84
48.62
48.62
+0.73%
3,071,396
0.82
Nov 18, 2025
47.68
48.45
47.45
48.27
48.27
+1.09%
5,467,230
1.47
Nov 17, 2025
47.80
48.46
47.67
47.75
47.75
-0.27%
5,182,118
1.40
Nov 14, 2025
47.38
47.89
46.90
47.88
47.88
+0.62%
5,799,503
1.59
Nov 13, 2025
48.77
48.90
47.95
48.26
47.59
+0.48%
12,241,960
3.48
Nov 12, 2025
48.42
48.85
48.02
48.71
48.03
+2.30%
5,350,244
1.53
Nov 11, 2025
48.00
48.42
47.94
48.29
47.62
+2.20%
4,253,776
1.19
Nov 10, 2025
47.75
48.10
47.29
47.92
47.25
+1.86%
4,987,162
1.40
Nov 07, 2025
46.12
47.81
45.45
47.71
47.04
+3.21%
6,780,090
1.92
Nov 06, 2025
46.37
47.00
46.25
46.88
46.23
+2.11%
5,700,512
1.64
Nov 05, 2025
46.27
46.95
46.27
46.56
45.91
+1.79%
5,265,364
1.53
Nov 04, 2025
46.39
46.57
46.01
46.39
45.74
+0.91%
4,552,099
1.33
Nov 03, 2025
46.70
46.72
46.21
46.62
45.97
+1.41%
5,886,864
1.73
Oct 31, 2025
46.95
46.97
46.55
46.62
45.97
+0.64%
3,649,263
1.08
Oct 30, 2025
46.74
47.19
46.64
46.98
46.32
+2.09%
3,569,920
1.05
Oct 29, 2025
47.02
47.26
46.54
46.67
46.02
+0.51%
4,137,799
1.22
Oct 28, 2025
47.29
47.48
47.01
47.09
46.43
+1.03%
3,751,824
1.11
Oct 27, 2025
46.98
47.30
46.73
47.27
46.61
+2.19%
3,229,754
0.96
Oct 24, 2025
47.23
47.31
46.77
46.91
46.26
+0.83%
3,508,000
1.05
Oct 23, 2025
47.80
47.92
47.17
47.18
46.52
+0.29%
3,953,614
1.17
Oct 22, 2025
47.30
47.88
47.27
47.71
47.04
+2.36%
3,227,042
0.95
Oct 21, 2025
47.17
47.31
46.87
47.27
46.61
+1.54%
2,794,069
0.81
Oct 20, 2025
47.20
47.45
47.02
47.21
46.55
+1.70%
2,234,012
0.64
Oct 17, 2025
47.25
47.27
46.74
47.08
46.42
+1.14%
2,787,399
0.79
Oct 16, 2025
47.62
47.73
47.16
47.21
46.55
+0.56%
4,134,291
1.18
Oct 15, 2025
47.40
47.97
47.39
47.61
46.95
+1.61%
2,272,003
0.65
Oct 14, 2025
47.62
47.78
47.24
47.52
46.86
+0.95%
2,374,015
0.67
Oct 13, 2025
47.69
47.97
47.46
47.74
47.07
+1.52%
1,597,222
0.44
Oct 10, 2025
48.12
48.14
47.62
47.69
47.02
+0.78%
3,335,416
0.93
Oct 09, 2025
48.94
49.00
47.94
47.99
47.32
-0.74%
3,495,264
0.96
Rows: