5 DAY PERFORMANCE
+17.36%
1 MONTH PERFORMANCE
+7.58%
3 MONTH PERFORMANCE
-1.17%
6 MONTH PERFORMANCE
-1.01%
YEAR-TO-DATE PERFORMANCE
+12.80%
1 YEAR PERFORMANCE
+12.42%
Enbridge Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $46.37 | $46.37 (-0.01%) | $46.69 | $46.25 | 2.40 M | $101.38 B |
| 10/08/2026 | $46.20 | $46.54 (0.74%) | $46.75 | $46.07 | 3.94 M | $101.55 B |
| 10/07/2026 | $46.50 | $45.89 (-1.31%) | $46.67 | $45.84 | 4.00 M | $100.13 B |
| 10/06/2026 | $46.00 | $46.54 (1.17%) | $46.58 | $45.82 | 4.00 M | $101.55 B |
| 10/05/2026 | $45.91 | $46.04 (0.28%) | $46.38 | $45.49 | 5.19 M | $100.46 B |
| 10/02/2026 | $46.19 | $45.97 (-0.48%) | $46.52 | $45.70 | 6.61 M | $100.31 B |
| 10/01/2026 | $46.25 | $46.27 (0.04%) | $46.42 | $45.72 | 5.09 M | $100.96 B |
| 09/30/2026 | $46.85 | $46.49 (-0.77%) | $46.94 | $46.46 | 2.80 M | $101.44 B |
| 09/29/2026 | $46.72 | $46.65 (-0.15%) | $46.91 | $46.38 | 3.02 M | $101.79 B |
| 09/28/2026 | $46.92 | $46.97 (0.11%) | $47.17 | $46.57 | 4.29 M | $102.49 B |
| 09/25/2026 | $47.27 | $46.74 (-1.12%) | $47.39 | $46.48 | 5.36 M | $101.99 B |
| 09/24/2026 | $47.90 | $47.35 (-1.15%) | $48.00 | $47.32 | 4.05 M | $103.32 B |
| 09/23/2026 | $47.90 | $47.85 (-0.1%) | $48.22 | $47.82 | 5.44 M | $104.41 B |
| 09/22/2026 | $48.08 | $47.90 (-0.37%) | $48.49 | $47.79 | 4.19 M | $104.52 B |
| 09/21/2026 | $48.59 | $48.20 (-0.8%) | $48.80 | $48.20 | 5.21 M | $105.17 B |
| 09/18/2026 | $48.70 | $48.73 (0.06%) | $48.92 | $48.50 | 4.07 M | $106.33 B |
| 09/17/2026 | $48.37 | $48.75 (0.79%) | $48.88 | $48.25 | 4.06 M | $106.37 B |
| 09/16/2026 | $48.36 | $48.36 (0%) | $48.85 | $48.13 | 6.98 M | $105.52 B |
| 09/15/2026 | $48.58 | $48.36 (-0.45%) | $48.99 | $48.23 | 5.90 M | $105.52 B |
| 09/14/2026 | $47.85 | $48.16 (0.65%) | $48.68 | $47.70 | 7.67 M | $105.09 B |
| 09/11/2026 | $48.37 | $47.76 (-1.26%) | $48.48 | $47.64 | 6.84 M | $104.21 B |
| 09/10/2026 | $48.29 | $48.22 (-0.14%) | $48.65 | $48.10 | 13.14 M | $105.22 B |
| 09/09/2026 | $50.77 | $50.15 (-1.22%) | $50.78 | $49.85 | 7.78 M | $109.43 B |
| 09/08/2026 | $50.25 | $50.48 (0.46%) | $50.77 | $49.91 | 7.12 M | $110.15 B |
| 09/04/2026 | $50.28 | $50.09 (-0.38%) | $50.33 | $49.89 | 5.02 M | $109.30 B |
| 09/03/2026 | $50.44 | $50.52 (0.16%) | $50.88 | $50.25 | 6.71 M | $110.23 B |
| 09/02/2026 | $50.76 | $50.31 (-0.89%) | $50.88 | $50.10 | 4.51 M | $109.78 B |
| 09/01/2026 | $50.75 | $50.72 (-0.06%) | $51.00 | $50.07 | 5.87 M | $110.67 B |
| 08/31/2026 | $50.31 | $50.57 (0.52%) | $50.68 | $49.90 | 4.15 M | $110.34 B |
| 08/28/2026 | $50.44 | $50.20 (-0.48%) | $50.62 | $49.94 | 5.76 M | $109.54 B |
| 08/27/2026 | $50.37 | $49.94 (-0.85%) | $50.47 | $49.71 | 4.69 M | $108.97 B |
| 08/26/2026 | $49.70 | $50.37 (1.35%) | $50.60 | $49.56 | 5.21 M | $109.91 B |
| 08/25/2026 | $49.87 | $49.74 (-0.26%) | $50.15 | $49.71 | 3.65 M | $108.53 B |
| 08/24/2026 | $50.28 | $50.08 (-0.4%) | $50.55 | $49.67 | 3.52 M | $109.27 B |
| 08/21/2026 | $51.12 | $50.46 (-1.29%) | $51.58 | $50.20 | 3.60 M | $110.10 B |
| 08/20/2026 | $50.43 | $50.99 (1.11%) | $51.91 | $50.43 | 5.25 M | $111.26 B |
| 08/19/2026 | $51.45 | $50.25 (-2.33%) | $51.66 | $49.97 | 4.47 M | $109.65 B |
| 08/18/2026 | $51.11 | $51.39 (0.55%) | $51.58 | $51.09 | 4.51 M | $112.13 B |
| 08/17/2026 | $50.80 | $50.58 (-0.43%) | $51.08 | $50.58 | 3.73 M | $110.37 B |
| 08/14/2026 | $51.15 | $50.91 (-0.47%) | $51.15 | $50.51 | 9.94 M | $111.09 B |
| 08/13/2026 | $51.43 | $51.29 (-0.27%) | $51.60 | $51.25 | 13.44 M | $111.91 B |
| 08/12/2026 | $51.69 | $51.44 (-0.48%) | $51.89 | $51.38 | 3.75 M | $112.24 B |
| 08/11/2026 | $51.48 | $51.57 (0.17%) | $52.07 | $51.41 | 3.89 M | $112.53 B |
| 08/10/2026 | $51.74 | $51.39 (-0.68%) | $51.83 | $50.95 | 4.92 M | $112.13 B |
| 08/07/2026 | $51.66 | $51.28 (-0.74%) | $51.92 | $51.13 | 7.32 M | $111.89 B |
| 08/06/2026 | $52.43 | $51.70 (-1.39%) | $52.84 | $51.38 | 7.47 M | $112.81 B |
| 08/05/2026 | $53.57 | $51.94 (-3.04%) | $53.63 | $51.81 | 8.82 M | $113.33 B |
| 08/04/2026 | $53.85 | $53.41 (-0.82%) | $54.17 | $52.86 | 8.60 M | $116.54 B |
| 08/03/2026 | $54.29 | $54.10 (-0.35%) | $54.29 | $53.53 | 2.65 M | $118.05 B |
| 07/31/2026 | $55.38 | $54.46 (-1.66%) | $55.60 | $54.38 | 4.50 M | $118.83 B |
| 07/30/2026 | $55.12 | $55.43 (0.56%) | $55.53 | $54.87 | 3.63 M | $120.95 B |
| 07/29/2026 | $55.83 | $55.14 (-1.24%) | $55.98 | $54.95 | 3.10 M | $120.32 B |
| 07/28/2026 | $55.66 | $55.25 (-0.74%) | $55.90 | $55.17 | 2.71 M | $120.56 B |
| 07/27/2026 | $56.48 | $55.35 (-2%) | $56.63 | $55.35 | 3.03 M | $120.77 B |
| 07/24/2026 | $56.56 | $56.86 (0.53%) | $56.98 | $56.47 | 2.75 M | $124.07 B |
| 07/23/2026 | $56.35 | $56.40 (0.09%) | $56.57 | $56.08 | 2.86 M | $123.06 B |
| 07/22/2026 | $55.94 | $56.25 (0.55%) | $56.41 | $55.84 | 1.93 M | $122.74 B |
| 07/21/2026 | $55.83 | $55.46 (-0.66%) | $56.08 | $54.97 | 3.38 M | $121.01 B |
| 07/20/2026 | $56.69 | $55.73 (-1.69%) | $57.04 | $55.70 | 2.68 M | $121.60 B |
| 07/17/2026 | $56.90 | $56.71 (-0.33%) | $57.10 | $56.32 | 2.73 M | $123.74 B |
| 07/16/2026 | $56.17 | $56.46 (0.52%) | $56.57 | $55.99 | 2.85 M | $123.20 B |
| 07/15/2026 | $55.92 | $56.15 (0.41%) | $56.59 | $55.92 | 3.04 M | $122.52 B |
| 07/14/2026 | $55.25 | $55.89 (1.16%) | $56.02 | $55.25 | 2.51 M | $121.95 B |
| 07/13/2026 | $55.15 | $55.07 (-0.15%) | $55.35 | $54.78 | 2.41 M | $120.16 B |
| 07/10/2026 | $54.76 | $54.66 (-0.18%) | $54.89 | $54.30 | 2.33 M | $119.27 B |
| 07/09/2026 | $55.03 | $54.59 (-0.8%) | $55.25 | $54.56 | 5.31 M | $119.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
