Enbridge Inc (TSE:ENB)
NYSE:ENB
Want to see TSE:ENB full AI Analyst Report?
Time Period
3M
Events
Historical Prices
Rows:
May 27, 2026
78.22
78.52
77.58
77.74
77.74
-1.30%
12,562,400
1.56
May 26, 2026
79.60
79.73
78.35
78.76
78.76
-1.22%
14,446,820
1.82
May 25, 2026
79.70
80.10
79.33
79.73
79.73
-0.57%
1,521,716
0.19
May 22, 2026
79.66
80.65
79.66
80.19
80.19
+0.72%
8,488,404
1.05
May 21, 2026
78.70
80.28
78.60
79.62
79.62
+1.32%
10,145,180
1.25
May 20, 2026
78.12
79.16
78.06
78.58
78.58
+0.46%
10,830,800
1.34
May 19, 2026
76.86
78.40
76.77
78.22
78.22
+2.75%
17,284,850
2.13
May 15, 2026
76.15
76.27
75.11
76.13
76.13
+0.03%
21,786,430
2.67
May 14, 2026
75.70
77.14
75.70
77.08
76.11
+1.80%
9,165,994
1.14
May 13, 2026
75.27
75.83
74.92
75.72
74.77
+0.71%
12,039,710
1.50
May 12, 2026
74.56
75.23
74.26
75.19
74.24
+0.95%
13,371,930
1.66
May 11, 2026
74.17
75.03
73.50
74.48
73.54
+1.57%
15,456,610
1.93
May 08, 2026
74.71
75.55
72.97
73.33
72.41
-0.53%
24,542,220
3.14
May 07, 2026
74.01
74.06
72.90
73.72
72.79
-0.39%
11,467,930
1.43
May 06, 2026
74.65
74.94
73.74
74.01
73.08
-1.15%
11,202,040
1.39
May 05, 2026
74.55
75.43
74.35
74.87
73.93
+0.50%
7,663,890
0.94
May 04, 2026
74.50
75.39
74.04
74.50
73.56
-0.11%
13,138,020
1.61
May 01, 2026
75.13
75.26
74.47
74.58
73.64
-1.01%
4,781,036
0.58
Apr 30, 2026
72.91
75.36
72.91
75.34
74.39
+3.19%
9,519,518
1.16
Apr 29, 2026
72.66
73.50
72.64
73.01
72.09
+0.55%
8,106,812
0.99
Apr 28, 2026
71.93
72.95
71.93
72.61
71.70
+1.45%
7,604,297
0.93
Apr 27, 2026
72.70
72.75
71.53
71.57
70.67
-1.77%
15,137,200
1.86
Apr 24, 2026
72.00
73.00
71.86
72.86
71.94
+1.32%
10,300,100
1.27
Apr 23, 2026
71.00
72.08
70.90
71.91
71.01
+1.48%
7,945,488
0.97
Apr 22, 2026
71.17
71.45
70.53
70.86
69.97
-0.17%
4,051,151
0.49
Apr 21, 2026
71.39
71.82
70.72
70.98
70.09
-0.48%
5,867,811
0.71
Apr 20, 2026
72.24
72.35
71.26
71.32
70.42
-1.07%
9,588,925
1.16
Apr 17, 2026
71.50
72.18
70.69
72.09
71.18
+0.14%
8,257,674
1.01
Apr 16, 2026
72.46
72.86
71.55
71.99
71.08
-0.43%
4,896,079
0.60
Apr 15, 2026
73.00
73.22
72.19
72.30
71.39
-0.96%
4,942,638
0.61
Apr 14, 2026
73.50
73.51
72.64
73.00
72.08
-1.02%
3,584,389
0.44
Apr 13, 2026
75.46
75.59
73.68
73.75
72.82
-1.89%
5,667,788
0.68
Apr 10, 2026
75.26
75.94
75.17
75.17
74.22
-0.29%
5,157,658
0.62
Apr 09, 2026
75.42
76.46
75.21
75.39
74.44
-0.05%
8,941,592
1.08
Apr 08, 2026
73.98
75.51
73.25
75.43
74.48
-0.17%
3,932,703
0.47
Apr 07, 2026
75.00
76.00
74.91
75.56
74.61
+1.04%
4,497,933
0.54
Apr 06, 2026
75.20
75.54
74.74
74.78
73.84
-0.82%
4,202,485
0.50
Apr 03, 2026
75.20
75.81
74.79
75.40
74.45
0.00%
0
0.00
Apr 02, 2026
75.20
75.81
74.79
75.40
74.45
+1.15%
3,502,324
0.41
Apr 01, 2026
75.06
75.25
73.93
74.54
73.60
-1.15%
3,337,202
0.39
Mar 31, 2026
75.78
76.07
74.58
75.41
74.46
-0.34%
6,304,726
0.75
Mar 30, 2026
76.20
77.18
75.52
75.67
74.72
-0.21%
3,773,499
0.45
Mar 27, 2026
75.54
76.28
75.50
75.83
74.88
+0.45%
2,826,924
0.34
Mar 26, 2026
75.38
76.00
75.06
75.49
74.54
+0.27%
3,737,446
0.45
Mar 25, 2026
74.89
75.58
74.65
75.29
74.34
+0.51%
3,082,748
0.37
Mar 24, 2026
74.50
75.72
74.06
74.91
73.97
+0.75%
2,935,259
0.36
Mar 23, 2026
72.94
74.43
72.04
74.35
73.41
+1.40%
4,432,490
0.54
Mar 20, 2026
74.11
74.82
73.23
73.32
72.40
-1.16%
10,933,390
1.35
Mar 19, 2026
73.18
74.41
73.05
74.18
73.25
+1.50%
6,257,881
0.78
Mar 18, 2026
73.90
73.98
73.04
73.08
72.16
-1.22%
3,317,572
0.41
Rows: