Enbridge Inc. (ENB)
NYSE: ENB
· Real-Time Price · USD
49.59
0.03 (0.05%)
At close: Sep 26, 2025, 3:59 PM
49.69
0.21%
After-hours: Sep 26, 2025, 07:49 PM EDT
ENB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.82 | 49.99 | 49.43 | 49.59 | 49.59 | 0.04% | 3,036,421 |
| Sep 25, 2025 | 49.95 | 50.12 | 49.30 | 49.57 | 49.57 | -0.82% | 3,944,924 |
| Sep 24, 2025 | 49.54 | 50.15 | 49.54 | 49.98 | 49.98 | 0.77% | 4,209,552 |
| Sep 23, 2025 | 49.26 | 49.82 | 49.02 | 49.60 | 49.60 | 0.83% | 3,391,575 |
| Sep 22, 2025 | 49.49 | 49.60 | 49.19 | 49.19 | 49.19 | -0.55% | 3,259,032 |
| Sep 19, 2025 | 49.35 | 49.55 | 49.04 | 49.46 | 49.46 | 0.69% | 3,096,344 |
| Sep 18, 2025 | 48.99 | 49.22 | 48.68 | 49.12 | 49.12 | 0.02% | 2,307,525 |
| Sep 17, 2025 | 48.91 | 49.36 | 48.90 | 49.11 | 49.11 | 0.45% | 3,646,269 |
| Sep 16, 2025 | 49.15 | 49.21 | 48.87 | 48.89 | 48.89 | -0.35% | 4,127,500 |
| Sep 15, 2025 | 49.10 | 49.16 | 48.74 | 49.06 | 49.06 | -0.08% | 2,052,349 |
| Sep 12, 2025 | 48.74 | 49.11 | 48.74 | 49.10 | 49.10 | 0.59% | 2,011,776 |
| Sep 11, 2025 | 48.68 | 48.82 | 48.44 | 48.81 | 48.81 | 0.45% | 1,972,530 |
| Sep 10, 2025 | 48.35 | 48.64 | 48.33 | 48.59 | 48.59 | 0.54% | 2,876,895 |
| Sep 9, 2025 | 48.16 | 48.64 | 48.13 | 48.33 | 48.33 | 0.02% | 2,634,804 |
| Sep 8, 2025 | 48.41 | 48.68 | 48.04 | 48.32 | 48.32 | 0.12% | 2,125,518 |
| Sep 5, 2025 | 48.33 | 48.43 | 47.96 | 48.26 | 48.26 | 0.21% | 2,668,600 |
| Sep 4, 2025 | 48.46 | 48.57 | 48.09 | 48.16 | 48.16 | -0.33% | 2,616,100 |
| Sep 3, 2025 | 48.25 | 48.51 | 47.97 | 48.32 | 48.32 | 0.04% | 2,880,100 |
| Sep 2, 2025 | 48.00 | 48.45 | 47.94 | 48.30 | 48.30 | -0.08% | 3,762,404 |
| Aug 29, 2025 | 47.89 | 48.59 | 47.80 | 48.34 | 48.34 | 1.11% | 3,529,500 |