5 DAY PERFORMANCE
+7.36%
1 MONTH PERFORMANCE
-5.12%
3 MONTH PERFORMANCE
-7.05%
6 MONTH PERFORMANCE
+2.96%
YEAR-TO-DATE PERFORMANCE
+12.80%
1 YEAR PERFORMANCE
+12.47%
Enbridge Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $55.37 | $55.07 (-0.54%) | $55.43 | $54.79 | 5.83 M | $120.16 B |
| 07/07/2026 | $53.84 | $55.05 (2.25%) | $55.35 | $53.69 | 5.64 M | $120.12 B |
| 07/06/2026 | $54.03 | $53.47 (-1.04%) | $54.58 | $53.42 | 7.13 M | $116.67 B |
| 07/02/2026 | $53.77 | $54.08 (0.58%) | $54.11 | $53.25 | 3.88 M | $118.00 B |
| 07/01/2026 | $53.83 | $53.29 (-1%) | $54.26 | $53.20 | 2.27 M | $116.28 B |
| 06/30/2026 | $55.52 | $54.21 (-2.36%) | $55.58 | $54.20 | 3.99 M | $118.29 B |
| 06/29/2026 | $56.25 | $55.40 (-1.51%) | $56.31 | $55.23 | 5.35 M | $120.88 B |
| 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 |
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.
