5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
-2.90%
3 MONTH PERFORMANCE
-1.15%
6 MONTH PERFORMANCE
+13.51%
YEAR-TO-DATE PERFORMANCE
+12.80%
1 YEAR PERFORMANCE
+20.48%
Enbridge Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $56.28 | $56.24 (-0.07%) | $56.37 | $55.76 | 4.87 M | $122.72 B |
| 06/25/2026 | $55.18 | $56.19 (1.83%) | $56.38 | $55.18 | 2.43 M | $122.61 B |
| 06/24/2026 | $55.25 | $55.29 (0.07%) | $55.54 | $54.84 | 3.09 M | $120.64 B |
| 06/23/2026 | $54.70 | $55.74 (1.9%) | $55.76 | $54.51 | 2.71 M | $121.62 B |
| 06/22/2026 | $54.65 | $54.80 (0.27%) | $55.06 | $54.39 | 2.76 M | $119.57 B |
| 06/18/2026 | $54.30 | $54.55 (0.46%) | $54.66 | $53.75 | 4.56 M | $119.03 B |
| 06/17/2026 | $55.65 | $54.47 (-2.12%) | $55.79 | $54.37 | 3.93 M | $118.85 B |
| 06/16/2026 | $55.96 | $55.68 (-0.5%) | $56.22 | $55.50 | 3.98 M | $121.49 B |
| 06/15/2026 | $55.75 | $55.94 (0.34%) | $56.20 | $55.44 | 3.18 M | $122.06 B |
| 06/12/2026 | $56.23 | $56.50 (0.48%) | $56.99 | $56.08 | 3.15 M | $123.28 B |
| 06/11/2026 | $56.78 | $56.46 (-0.56%) | $56.98 | $56.45 | 4.15 M | $123.20 B |
| 06/10/2026 | $55.79 | $56.44 (1.17%) | $56.66 | $55.76 | 4.37 M | $123.15 B |
| 06/09/2026 | $55.33 | $55.54 (0.38%) | $55.59 | $54.88 | 3.16 M | $121.19 B |
| 06/08/2026 | $56.47 | $55.33 (-2.02%) | $56.72 | $55.33 | 4.45 M | $120.73 B |
| 06/05/2026 | $56.85 | $56.31 (-0.95%) | $57.05 | $56.30 | 2.64 M | $122.87 B |
| 06/04/2026 | $55.96 | $56.74 (1.39%) | $56.90 | $55.89 | 4.52 M | $123.81 B |
| 06/03/2026 | $56.44 | $55.81 (-1.12%) | $57.01 | $55.80 | 3.53 M | $121.78 B |
| 06/02/2026 | $55.26 | $56.32 (1.92%) | $56.45 | $55.26 | 2.77 M | $122.89 B |
| 06/01/2026 | $54.74 | $54.93 (0.35%) | $55.34 | $54.60 | 5.70 M | $119.86 B |
| 05/29/2026 | $55.50 | $54.74 (-1.37%) | $55.67 | $54.67 | 6.74 M | $119.44 B |
| 05/28/2026 | $56.34 | $55.56 (-1.38%) | $56.47 | $55.51 | 3.48 M | $121.23 B |
| 05/27/2026 | $56.55 | $56.15 (-0.71%) | $56.77 | $56.10 | 3.26 M | $122.52 B |
| 05/26/2026 | $57.63 | $57.01 (-1.08%) | $57.71 | $56.74 | 3.52 M | $124.40 B |
| 05/22/2026 | $57.72 | $58.04 (0.55%) | $58.45 | $57.70 | 4.46 M | $126.64 B |
| 05/21/2026 | $57.47 | $57.79 (0.56%) | $58.20 | $57.07 | 4.01 M | $126.10 B |
| 05/20/2026 | $56.82 | $57.08 (0.46%) | $57.49 | $56.66 | 6.89 M | $124.55 B |
| 05/19/2026 | $56.15 | $56.79 (1.14%) | $57.01 | $55.81 | 10.39 M | $123.92 B |
| 05/18/2026 | $55.45 | $56.37 (1.66%) | $56.41 | $55.29 | 3.26 M | $123.00 B |
| 05/15/2026 | $55.48 | $55.31 (-0.31%) | $55.74 | $54.58 | 3.88 M | $120.69 B |
| 05/14/2026 | $55.28 | $56.22 (1.7%) | $56.22 | $55.20 | 13.86 M | $122.67 B |
| 05/13/2026 | $54.90 | $55.19 (0.53%) | $55.33 | $54.71 | 5.65 M | $120.42 B |
| 05/12/2026 | $54.43 | $54.84 (0.75%) | $54.87 | $54.15 | 2.59 M | $119.66 B |
| 05/11/2026 | $54.14 | $54.46 (0.59%) | $54.88 | $53.81 | 3.09 M | $118.83 B |
| 05/08/2026 | $54.40 | $53.59 (-1.49%) | $55.14 | $53.33 | 5.07 M | $116.93 B |
| 05/07/2026 | $54.14 | $53.99 (-0.28%) | $54.31 | $53.44 | 4.75 M | $117.81 B |
| 05/06/2026 | $54.62 | $54.21 (-0.75%) | $55.04 | $54.12 | 4.45 M | $118.29 B |
| 05/05/2026 | $54.72 | $54.91 (0.35%) | $55.36 | $54.61 | 3.59 M | $119.81 B |
| 05/04/2026 | $54.62 | $54.72 (0.18%) | $55.40 | $54.39 | 4.62 M | $119.40 B |
| 05/01/2026 | $55.39 | $54.83 (-1.01%) | $55.49 | $54.83 | 3.03 M | $119.64 B |
| 04/30/2026 | $53.39 | $55.42 (3.8%) | $55.48 | $53.32 | 4.26 M | $120.93 B |
| 04/29/2026 | $53.21 | $53.42 (0.39%) | $53.79 | $53.08 | 3.42 M | $116.56 B |
| 04/28/2026 | $52.75 | $53.04 (0.55%) | $53.36 | $52.64 | 2.99 M | $115.73 B |
| 04/27/2026 | $53.40 | $52.45 (-1.78%) | $53.46 | $52.45 | 3.22 M | $114.45 B |
| 04/24/2026 | $52.67 | $53.30 (1.2%) | $53.42 | $52.51 | 4.05 M | $116.30 B |
| 04/23/2026 | $51.82 | $52.50 (1.31%) | $52.62 | $51.79 | 2.69 M | $114.56 B |
| 04/22/2026 | $52.10 | $51.80 (-0.58%) | $52.32 | $51.61 | 4.57 M | $113.03 B |
| 04/21/2026 | $52.27 | $51.85 (-0.8%) | $52.63 | $51.85 | 3.39 M | $113.14 B |
| 04/20/2026 | $52.80 | $52.24 (-1.06%) | $52.96 | $52.23 | 4.46 M | $113.99 B |
| 04/17/2026 | $52.17 | $52.67 (0.96%) | $52.77 | $51.72 | 5.54 M | $114.93 B |
| 04/16/2026 | $52.67 | $52.57 (-0.19%) | $53.12 | $52.18 | 5.92 M | $114.71 B |
| 04/15/2026 | $53.06 | $52.61 (-0.85%) | $53.20 | $52.57 | 6.02 M | $114.80 B |
| 04/14/2026 | $53.45 | $52.99 (-0.86%) | $53.48 | $52.78 | 7.41 M | $115.62 B |
| 04/13/2026 | $54.60 | $53.47 (-2.07%) | $54.65 | $53.44 | 3.26 M | $116.67 B |
| 04/10/2026 | $54.49 | $54.32 (-0.31%) | $54.94 | $54.32 | 2.95 M | $118.53 B |
| 04/09/2026 | $54.50 | $54.50 (0%) | $55.31 | $54.41 | 3.56 M | $118.92 B |
| 04/08/2026 | $53.40 | $54.48 (2.02%) | $54.54 | $52.86 | 4.61 M | $118.88 B |
| 04/07/2026 | $53.88 | $54.38 (0.93%) | $54.64 | $53.77 | 3.75 M | $118.66 B |
| 04/06/2026 | $53.94 | $53.74 (-0.37%) | $54.32 | $53.71 | 2.63 M | $117.26 B |
| 04/02/2026 | $54.22 | $54.15 (-0.13%) | $54.48 | $53.74 | 4.80 M | $118.16 B |
| 04/01/2026 | $54.00 | $53.65 (-0.65%) | $54.19 | $53.21 | 5.21 M | $117.06 B |
| 03/31/2026 | $54.40 | $54.14 (-0.48%) | $54.59 | $53.52 | 7.43 M | $118.13 B |
| 03/30/2026 | $54.90 | $54.33 (-1.04%) | $55.44 | $54.23 | 6.07 M | $118.55 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.
