Enbridge Inc. (ENB)
NYSE: ENB
· Real-Time Price · USD
50.08
0.38 (0.76%)
At close: Oct 03, 2025, 3:59 PM
50.40
0.65%
After-hours: Oct 03, 2025, 07:57 PM EDT
ENB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 49.66 | 50.40 | 49.39 | 50.07 | 50.07 | 0.74% | 2,539,726 |
| Oct 2, 2025 | 49.76 | 50.00 | 49.46 | 49.70 | 49.70 | 0.22% | 3,771,178 |
| Oct 1, 2025 | 50.42 | 50.54 | 49.38 | 49.59 | 49.59 | -1.72% | 5,176,313 |
| Sep 30, 2025 | 49.62 | 50.50 | 49.62 | 50.46 | 50.46 | 1.49% | 3,686,700 |
| Sep 29, 2025 | 49.60 | 49.84 | 49.41 | 49.72 | 49.72 | 0.26% | 2,411,012 |
| Sep 26, 2025 | 49.82 | 49.99 | 49.43 | 49.59 | 49.59 | 0.04% | 3,213,106 |
| 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 |
Page 1 of 136