5 DAY PERFORMANCE
+4.08%
1 MONTH PERFORMANCE
+4.96%
3 MONTH PERFORMANCE
+3.76%
6 MONTH PERFORMANCE
+7.64%
YEAR-TO-DATE PERFORMANCE
+18.02%
1 YEAR PERFORMANCE
+16.08%
Enbridge Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $48.14 | $48.09 (-0.1%) | $48.43 | $47.92 | 4.74 M | $104.84 B |
| 12/04/2025 | $47.75 | $48.14 (0.82%) | $48.38 | $47.70 | 4.18 M | $104.95 B |
| 12/03/2025 | $48.53 | $47.75 (-1.61%) | $48.63 | $47.72 | 4.87 M | $104.10 B |
| 12/02/2025 | $48.90 | $48.11 (-1.62%) | $49.10 | $47.97 | 5.06 M | $104.88 B |
| 12/01/2025 | $48.67 | $48.89 (0.45%) | $49.22 | $48.57 | 5.25 M | $106.58 B |
| 11/28/2025 | $48.22 | $48.78 (1.16%) | $48.82 | $48.10 | 2.10 M | $106.34 B |
| 11/26/2025 | $47.79 | $48.04 (0.52%) | $48.06 | $47.55 | 2.82 M | $104.73 B |
| 11/25/2025 | $47.21 | $47.56 (0.74%) | $47.77 | $47.14 | 3.89 M | $103.68 B |
| 11/24/2025 | $47.95 | $47.32 (-1.31%) | $48.00 | $47.25 | 6.29 M | $103.16 B |
| 11/21/2025 | $48.20 | $47.94 (-0.54%) | $48.34 | $47.68 | 4.05 M | $104.51 B |
| 11/20/2025 | $48.70 | $48.30 (-0.82%) | $48.75 | $48.11 | 2.90 M | $105.29 B |
| 11/19/2025 | $48.09 | $48.62 (1.1%) | $48.65 | $47.84 | 3.07 M | $105.99 B |
| 11/18/2025 | $47.68 | $48.27 (1.24%) | $48.45 | $47.45 | 5.47 M | $105.23 B |
| 11/17/2025 | $47.80 | $47.75 (-0.1%) | $48.46 | $47.67 | 5.18 M | $104.10 B |
| 11/14/2025 | $47.38 | $47.88 (1.06%) | $47.89 | $46.90 | 5.80 M | $104.38 B |
| 11/13/2025 | $48.77 | $48.26 (-1.05%) | $48.90 | $47.95 | 12.24 M | $105.21 B |
| 11/12/2025 | $48.42 | $48.71 (0.6%) | $48.85 | $48.02 | 5.35 M | $106.19 B |
| 11/11/2025 | $48.00 | $48.29 (0.6%) | $48.42 | $47.94 | 4.25 M | $105.27 B |
| 11/10/2025 | $47.75 | $47.92 (0.36%) | $48.10 | $47.29 | 4.99 M | $104.47 B |
| 11/07/2025 | $46.12 | $47.71 (3.45%) | $47.81 | $45.45 | 6.78 M | $104.01 B |
| 11/06/2025 | $46.37 | $46.88 (1.1%) | $47.00 | $46.25 | 5.70 M | $102.20 B |
| 11/05/2025 | $46.27 | $46.56 (0.63%) | $46.95 | $46.27 | 5.27 M | $101.50 B |
| 11/04/2025 | $46.39 | $46.39 (0%) | $46.57 | $46.01 | 4.55 M | $101.13 B |
| 11/03/2025 | $46.70 | $46.62 (-0.17%) | $46.72 | $46.21 | 5.89 M | $101.63 B |
| 10/31/2025 | $46.95 | $46.62 (-0.7%) | $46.97 | $46.55 | 3.65 M | $101.63 B |
| 10/30/2025 | $46.74 | $46.98 (0.51%) | $47.19 | $46.64 | 3.57 M | $102.42 B |
| 10/29/2025 | $47.02 | $46.67 (-0.74%) | $47.26 | $46.54 | 4.14 M | $101.74 B |
| 10/28/2025 | $47.29 | $47.09 (-0.42%) | $47.48 | $47.01 | 3.75 M | $102.66 B |
| 10/27/2025 | $46.98 | $47.27 (0.62%) | $47.30 | $46.73 | 3.23 M | $103.05 B |
| 10/24/2025 | $47.23 | $46.91 (-0.68%) | $47.31 | $46.77 | 3.51 M | $102.26 B |
| 10/23/2025 | $47.80 | $47.18 (-1.3%) | $47.92 | $47.17 | 3.95 M | $102.85 B |
| 10/22/2025 | $47.30 | $47.71 (0.87%) | $47.88 | $47.27 | 3.23 M | $104.01 B |
| 10/21/2025 | $47.17 | $47.27 (0.21%) | $47.31 | $46.87 | 2.79 M | $103.05 B |
| 10/20/2025 | $47.20 | $47.21 (0.02%) | $47.45 | $47.02 | 2.23 M | $102.92 B |
| 10/17/2025 | $47.25 | $47.08 (-0.36%) | $47.27 | $46.74 | 2.79 M | $102.63 B |
| 10/16/2025 | $47.62 | $47.21 (-0.86%) | $47.73 | $47.16 | 4.13 M | $102.92 B |
| 10/15/2025 | $47.40 | $47.61 (0.44%) | $47.97 | $47.39 | 2.27 M | $103.79 B |
| 10/14/2025 | $47.62 | $47.52 (-0.21%) | $47.78 | $47.24 | 2.37 M | $103.59 B |
| 10/13/2025 | $47.69 | $47.74 (0.1%) | $47.97 | $47.46 | 1.60 M | $104.07 B |
| 10/10/2025 | $48.12 | $47.69 (-0.89%) | $48.14 | $47.62 | 3.34 M | $103.96 B |
| 10/09/2025 | $48.94 | $47.99 (-1.94%) | $49.00 | $47.94 | 3.50 M | $104.62 B |
| 10/08/2025 | $49.70 | $49.03 (-1.35%) | $49.70 | $48.78 | 3.48 M | $106.89 B |
| 10/07/2025 | $49.83 | $49.45 (-0.76%) | $49.85 | $49.27 | 2.81 M | $107.80 B |
| 10/06/2025 | $50.12 | $49.77 (-0.7%) | $50.18 | $49.45 | 3.41 M | $108.50 B |
| 10/03/2025 | $49.66 | $50.07 (0.83%) | $50.40 | $49.39 | 2.57 M | $109.15 B |
| 10/02/2025 | $49.76 | $49.70 (-0.12%) | $50.00 | $49.46 | 3.77 M | $108.35 B |
| 10/01/2025 | $50.42 | $49.59 (-1.65%) | $50.54 | $49.38 | 5.18 M | $108.11 B |
| 09/30/2025 | $49.62 | $50.46 (1.69%) | $50.50 | $49.62 | 3.69 M | $110.00 B |
| 09/29/2025 | $49.60 | $49.72 (0.24%) | $49.84 | $49.41 | 2.41 M | $108.39 B |
| 09/26/2025 | $49.82 | $49.59 (-0.46%) | $49.99 | $49.43 | 3.21 M | $108.11 B |
| 09/25/2025 | $49.95 | $49.57 (-0.76%) | $50.12 | $49.30 | 3.94 M | $108.06 B |
| 09/24/2025 | $49.54 | $49.98 (0.89%) | $50.15 | $49.54 | 4.21 M | $108.96 B |
| 09/23/2025 | $49.26 | $49.60 (0.69%) | $49.82 | $49.02 | 3.39 M | $108.13 B |
| 09/22/2025 | $49.49 | $49.19 (-0.61%) | $49.60 | $49.19 | 3.26 M | $107.23 B |
| 09/19/2025 | $49.35 | $49.46 (0.22%) | $49.55 | $49.04 | 3.10 M | $107.82 B |
| 09/18/2025 | $48.99 | $49.12 (0.27%) | $49.22 | $48.68 | 2.31 M | $107.08 B |
| 09/17/2025 | $48.91 | $49.11 (0.41%) | $49.36 | $48.90 | 3.65 M | $107.06 B |
| 09/16/2025 | $49.15 | $48.89 (-0.53%) | $49.21 | $48.87 | 4.13 M | $106.58 B |
| 09/15/2025 | $49.10 | $49.06 (-0.08%) | $49.16 | $48.74 | 2.05 M | $106.95 B |
| 09/12/2025 | $48.74 | $49.10 (0.74%) | $49.11 | $48.74 | 2.01 M | $107.04 B |
| 09/11/2025 | $48.68 | $48.81 (0.27%) | $48.82 | $48.44 | 1.97 M | $106.41 B |
| 09/10/2025 | $48.35 | $48.59 (0.5%) | $48.64 | $48.33 | 2.88 M | $105.93 B |
| 09/09/2025 | $48.16 | $48.33 (0.35%) | $48.64 | $48.13 | 2.63 M | $105.36 B |
| 09/08/2025 | $48.41 | $48.32 (-0.19%) | $48.68 | $48.04 | 2.13 M | $105.34 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.
