5 DAY PERFORMANCE
+0.67%
1 MONTH PERFORMANCE
+0.90%
3 MONTH PERFORMANCE
+0.13%
6 MONTH PERFORMANCE
+11.79%
YEAR-TO-DATE PERFORMANCE
+12.80%
1 YEAR PERFORMANCE
+21.05%
Enbridge Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $54.90 | $55.19 (0.53%) | $55.33 | $54.71 | 5.64 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 | $119.70 B |
| 05/04/2026 | $54.62 | $54.72 (0.18%) | $55.40 | $54.39 | 4.62 M | $119.29 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 |
| 03/27/2026 | $54.68 | $54.58 (-0.18%) | $55.00 | $54.36 | 4.81 M | $119.09 B |
| 03/26/2026 | $54.63 | $54.50 (-0.24%) | $54.87 | $54.29 | 4.11 M | $118.92 B |
| 03/25/2026 | $54.35 | $54.48 (0.24%) | $54.75 | $54.16 | 4.03 M | $118.88 B |
| 03/24/2026 | $54.16 | $54.44 (0.52%) | $55.11 | $53.93 | 5.00 M | $118.79 B |
| 03/23/2026 | $52.85 | $54.16 (2.48%) | $54.25 | $52.50 | 6.40 M | $118.18 B |
| 03/20/2026 | $54.13 | $53.46 (-1.24%) | $54.54 | $53.38 | 6.70 M | $116.65 B |
| 03/19/2026 | $53.41 | $54.07 (1.24%) | $54.18 | $53.21 | 4.50 M | $117.98 B |
| 03/18/2026 | $53.90 | $53.24 (-1.22%) | $53.99 | $53.22 | 3.58 M | $116.17 B |
| 03/17/2026 | $54.70 | $54.05 (-1.19%) | $54.70 | $53.93 | 3.06 M | $117.94 B |
| 03/16/2026 | $54.25 | $54.54 (0.53%) | $54.60 | $53.81 | 3.89 M | $119.01 B |
| 03/13/2026 | $53.55 | $54.08 (0.99%) | $54.23 | $53.55 | 3.74 M | $118.00 B |
| 03/12/2026 | $53.87 | $53.63 (-0.45%) | $54.33 | $53.62 | 3.52 M | $117.02 B |
| 03/11/2026 | $53.92 | $53.64 (-0.52%) | $53.99 | $53.30 | 3.25 M | $117.04 B |
| 03/10/2026 | $53.94 | $53.70 (-0.44%) | $54.16 | $53.62 | 3.75 M | $117.17 B |
| 03/09/2026 | $54.07 | $53.94 (-0.24%) | $54.25 | $53.65 | 4.56 M | $117.70 B |
| 03/06/2026 | $54.16 | $54.06 (-0.18%) | $54.24 | $53.61 | 5.30 M | $117.96 B |
| 03/05/2026 | $54.05 | $53.88 (-0.31%) | $54.24 | $53.59 | 5.08 M | $117.57 B |
| 03/04/2026 | $54.00 | $54.17 (0.31%) | $54.23 | $53.62 | 4.20 M | $118.20 B |
| 03/03/2026 | $53.87 | $54.33 (0.85%) | $54.42 | $53.07 | 6.20 M | $118.55 B |
| 03/02/2026 | $53.64 | $53.96 (0.6%) | $54.07 | $53.23 | 5.90 M | $117.74 B |
| 02/27/2026 | $52.45 | $53.14 (1.32%) | $53.69 | $52.40 | 7.78 M | $115.95 B |
| 02/26/2026 | $52.31 | $52.25 (-0.11%) | $52.75 | $52.04 | 4.16 M | $114.01 B |
| 02/25/2026 | $52.26 | $52.41 (0.29%) | $52.54 | $51.77 | 3.11 M | $114.36 B |
| 02/24/2026 | $52.27 | $52.40 (0.25%) | $52.46 | $51.89 | 2.97 M | $114.34 B |
| 02/23/2026 | $51.95 | $52.35 (0.77%) | $52.49 | $51.67 | 3.33 M | $114.23 B |
| 02/20/2026 | $51.60 | $51.52 (-0.16%) | $51.82 | $51.21 | 7.22 M | $112.42 B |
| 02/19/2026 | $51.19 | $51.59 (0.78%) | $51.90 | $51.01 | 6.70 M | $112.57 B |
| 02/18/2026 | $51.37 | $50.89 (-0.93%) | $51.76 | $50.81 | 6.19 M | $111.04 B |
| 02/17/2026 | $52.08 | $51.44 (-1.23%) | $52.25 | $50.66 | 8.03 M | $112.24 B |
| 02/13/2026 | $52.50 | $53.88 (2.63%) | $54.20 | $52.25 | 20.31 M | $117.46 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.
