NYSE : ENB
Enbridge Inc. — Price history
Energy · Oil & Gas Midstream · Canada
Last price 49.27 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 109.82B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enbridge Inc. (ENB) closed at 49.46 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 49.6 | 49.62 | 49.26 | 49.46 | 3,358,824 | +0.39% |
| 2026-10-29 | 48.98 | 49.4 | 48.9 | 49.27 | 2,738,872 | +1.48% |
| 2026-10-28 | 48.45 | 48.92 | 48.335 | 48.55 | 2,805,021 | +0.35% |
| 2026-10-27 | 48.25 | 48.43 | 48.045 | 48.38 | 5,860,776 | +0.25% |
| 2026-10-26 | 47.865 | 48.33 | 47.86 | 48.26 | 5,462,837 | +0.23% |
| 2026-10-23 | 48.11 | 48.31 | 47.975 | 48.15 | 2,687,472 | +0.29% |
| 2026-10-22 | 48.15 | 48.315 | 47.275 | 48.01 | 4,582,475 | +0.00% |
| 2026-10-21 | 47.9 | 48.24 | 47.7 | 48.01 | 4,189,930 | +0.25% |
| 2026-10-20 | 47.44 | 47.95 | 47.32 | 47.89 | 2,990,766 | +1.63% |
| 2026-10-19 | 47.95 | 47.989 | 46.975 | 47.12 | 3,857,023 | -2.04% |
| 2026-10-16 | 47.13 | 48.135 | 47.095 | 48.1 | 3,791,802 | +2.71% |
| 2026-10-15 | 47.75 | 47.861 | 46.535 | 46.83 | 3,903,210 | -1.10% |
| 2026-10-14 | 47.65 | 47.81 | 47.2 | 47.35 | 3,604,035 | -0.23% |
| 2026-10-13 | 47.2 | 47.495 | 46.795 | 47.46 | 3,246,311 | +1.09% |
| 2026-10-12 | 46.84 | 46.95 | 46.59 | 46.95 | 1,767,653 | +0.75% |
| 2026-10-09 | 46.37 | 46.685 | 46.251 | 46.6 | 3,597,983 | +0.13% |
| 2026-10-08 | 46.2 | 46.75 | 46.07 | 46.54 | 3,684,054 | +1.42% |
| 2026-10-07 | 46.495 | 46.67 | 45.835 | 45.89 | 3,671,582 | -1.40% |
| 2026-10-06 | 46 | 46.58 | 45.82 | 46.54 | 3,861,373 | +1.09% |
| 2026-10-05 | 45.91 | 46.375 | 45.49 | 46.04 | 4,741,290 | +0.15% |
| 2026-10-02 | 46.19 | 46.518 | 45.7 | 45.97 | 6,205,900 | -0.65% |
| 2026-10-01 | 46.25 | 46.42 | 45.72 | 46.27 | 4,775,120 | -0.47% |
| 2026-09-30 | 46.85 | 46.94 | 46.46 | 46.49 | 2,787,201 | -0.34% |
| 2026-09-29 | 46.72 | 46.91 | 46.38 | 46.65 | 2,790,365 | -0.68% |
| 2026-09-28 | 46.915 | 47.17 | 46.57 | 46.97 | 4,004,391 | +0.49% |
| 2026-09-25 | 47.27 | 47.389 | 46.478 | 46.74 | 4,649,877 | -1.29% |
| 2026-09-24 | 47.9 | 48 | 47.32 | 47.35 | 3,919,247 | -1.04% |
| 2026-09-23 | 47.9 | 48.22 | 47.815 | 47.85 | 5,220,287 | -0.10% |
| 2026-09-22 | 48.08 | 48.49 | 47.79 | 47.9 | 4,106,727 | -0.62% |
| 2026-09-21 | 48.59 | 48.8 | 48.195 | 48.2 | 4,746,161 | -1.09% |
| 2026-09-18 | 48.7 | 48.915 | 48.5 | 48.73 | 3,373,930 | -0.04% |
| 2026-09-17 | 48.365 | 48.88 | 48.25 | 48.75 | 3,968,307 | +0.81% |
| 2026-09-16 | 48.36 | 48.849 | 48.13 | 48.36 | 4,663,392 | +0.00% |
| 2026-09-15 | 48.58 | 48.99 | 48.235 | 48.36 | 5,268,471 | +0.42% |
| 2026-09-14 | 47.85 | 48.68 | 47.7 | 48.16 | 6,987,860 | +0.84% |
| 2026-09-11 | 48.37 | 48.48 | 47.635 | 47.76 | 5,680,338 | -0.95% |
| 2026-09-10 | 48.29 | 48.645 | 48.1 | 48.22 | 12,061,981 | -3.85% |
| 2026-09-09 | 50.77 | 50.78 | 49.845 | 50.15 | 7,078,160 | -0.65% |
| 2026-09-08 | 50.25 | 50.77 | 49.91 | 50.48 | 7,067,492 | +0.78% |
| 2026-09-04 | 50.28 | 50.33 | 49.89 | 50.09 | 4,941,458 | -0.85% |
| 2026-09-03 | 50.44 | 50.88 | 50.252 | 50.52 | 6,343,441 | +0.42% |
| 2026-09-02 | 50.76 | 50.883 | 50.095 | 50.31 | 4,370,243 | -0.81% |
| 2026-09-01 | 50.75 | 51 | 50.065 | 50.72 | 4,415,464 | +0.30% |
| 2026-08-31 | 50.31 | 50.68 | 49.9 | 50.57 | 4,006,922 | +0.74% |
| 2026-08-28 | 50.44 | 50.618 | 49.94 | 50.2 | 4,578,620 | +0.52% |
| 2026-08-27 | 50.37 | 50.47 | 49.71 | 49.94 | 4,059,700 | -0.85% |
| 2026-08-26 | 49.7 | 50.6 | 49.56 | 50.37 | 4,290,947 | +1.27% |
| 2026-08-25 | 49.87 | 50.15 | 49.71 | 49.74 | 3,329,961 | -0.68% |
| 2026-08-24 | 50.28 | 50.554 | 49.67 | 50.08 | 3,159,526 | -0.75% |
| 2026-08-21 | 51.12 | 51.58 | 50.2 | 50.46 | 3,266,764 | -1.04% |
| 2026-08-20 | 50.425 | 51.905 | 50.425 | 50.99 | 4,570,941 | +1.47% |
| 2026-08-19 | 51.45 | 51.66 | 49.97 | 50.25 | 4,075,211 | -2.22% |
| 2026-08-18 | 51.11 | 51.58 | 51.09 | 51.39 | 3,995,486 | +1.60% |
| 2026-08-17 | 50.8 | 51.08 | 50.58 | 50.58 | 3,104,276 | -0.65% |
| 2026-08-14 | 51.15 | 51.15 | 50.505 | 50.91 | 4,265,685 | +0.62% |
| 2026-08-13 | 51.43 | 51.6 | 51.245 | 51.29 | 13,265,837 | -0.29% |
| 2026-08-12 | 51.685 | 51.885 | 51.38 | 51.44 | 3,748,099 | -0.25% |
| 2026-08-11 | 51.48 | 52.07 | 51.41 | 51.57 | 3,892,556 | +0.35% |
| 2026-08-10 | 51.735 | 51.83 | 50.95 | 51.39 | 4,924,037 | +0.21% |
| 2026-08-07 | 51.66 | 51.92 | 51.125 | 51.28 | 7,322,687 | -0.81% |
| 2026-08-06 | 52.43 | 52.84 | 51.375 | 51.7 | 7,471,986 | -0.46% |
| 2026-08-05 | 53.565 | 53.634 | 51.81 | 51.94 | 8,819,612 | -2.75% |
| 2026-08-04 | 53.85 | 54.17 | 52.855 | 53.41 | 8,597,505 | -1.28% |
| 2026-08-03 | 54.29 | 54.29 | 53.53 | 54.1 | 2,653,330 | -0.66% |
| 2026-07-31 | 55.38 | 55.6 | 54.375 | 54.46 | 4,497,186 | -1.75% |
| 2026-07-30 | 55.12 | 55.53 | 54.87 | 55.43 | 3,625,496 | +0.53% |
| 2026-07-29 | 55.83 | 55.981 | 54.945 | 55.14 | 3,100,327 | -0.20% |
| 2026-07-28 | 55.66 | 55.895 | 55.17 | 55.25 | 2,706,821 | -0.18% |
| 2026-07-27 | 56.48 | 56.63 | 55.345 | 55.35 | 3,027,544 | -2.66% |
| 2026-07-24 | 56.56 | 56.975 | 56.47 | 56.86 | 2,749,387 | +0.82% |
| 2026-07-23 | 56.35 | 56.57 | 56.08 | 56.4 | 2,864,094 | +0.27% |
| 2026-07-22 | 55.94 | 56.41 | 55.835 | 56.25 | 1,932,460 | +1.42% |
| 2026-07-21 | 55.83 | 56.082 | 54.97 | 55.46 | 3,383,947 | -0.48% |
| 2026-07-20 | 56.69 | 57.035 | 55.695 | 55.73 | 2,681,929 | -1.73% |
| 2026-07-17 | 56.9 | 57.1 | 56.32 | 56.71 | 2,733,856 | +0.44% |
| 2026-07-16 | 56.17 | 56.57 | 55.994 | 56.46 | 2,851,585 | +0.55% |
| 2026-07-15 | 55.92 | 56.59 | 55.92 | 56.15 | 3,039,335 | +0.47% |
| 2026-07-14 | 55.25 | 56.015 | 55.25 | 55.89 | 2,512,964 | +1.49% |
| 2026-07-13 | 55.15 | 55.35 | 54.78 | 55.07 | 2,405,569 | +0.75% |
| 2026-07-10 | 54.76 | 54.89 | 54.3 | 54.66 | 2,330,880 | +0.13% |
| 2026-07-09 | 55.03 | 55.25 | 54.56 | 54.59 | 5,308,467 | -0.87% |
| 2026-07-08 | 55.37 | 55.43 | 54.785 | 55.07 | 5,830,850 | +0.04% |
| 2026-07-07 | 53.84 | 55.35 | 53.685 | 55.05 | 5,637,925 | +2.95% |
| 2026-07-06 | 54.025 | 54.575 | 53.42 | 53.47 | 7,131,205 | -1.13% |
| 2026-07-02 | 53.77 | 54.105 | 53.245 | 54.08 | 3,879,949 | +1.48% |
| 2026-07-01 | 53.83 | 54.26 | 53.2 | 53.29 | 2,266,901 | -1.70% |
| 2026-06-30 | 55.52 | 55.58 | 54.2 | 54.21 | 3,988,070 | -2.15% |
| 2026-06-29 | 56.25 | 56.31 | 55.225 | 55.4 | 5,354,770 | -1.49% |
| 2026-06-26 | 56.28 | 56.37 | 55.76 | 56.24 | 4,866,447 | +0.09% |
| 2026-06-25 | 55.18 | 56.38 | 55.18 | 56.19 | 2,434,483 | +1.63% |
| 2026-06-24 | 55.25 | 55.54 | 54.84 | 55.29 | 3,092,444 | -0.81% |
| 2026-06-23 | 54.7 | 55.76 | 54.51 | 55.74 | 2,710,784 | +1.72% |
| 2026-06-22 | 54.65 | 55.055 | 54.39 | 54.8 | 2,757,216 | +0.46% |
| 2026-06-18 | 54.3 | 54.655 | 53.75 | 54.55 | 4,559,795 | +0.15% |
| 2026-06-17 | 55.65 | 55.79 | 54.37 | 54.47 | 3,929,262 | -2.17% |
| 2026-06-16 | 55.96 | 56.22 | 55.495 | 55.68 | 3,982,329 | -0.46% |
| 2026-06-15 | 55.75 | 56.2 | 55.435 | 55.94 | 3,179,201 | -0.99% |
| 2026-06-12 | 56.23 | 56.99 | 56.083 | 56.5 | 3,150,037 | +0.07% |
| 2026-06-11 | 56.78 | 56.98 | 56.45 | 56.46 | 4,145,276 | +0.04% |
| 2026-06-10 | 55.79 | 56.655 | 55.755 | 56.44 | 4,365,465 | +1.62% |
| 2026-06-09 | 55.33 | 55.59 | 54.875 | 55.54 | 3,161,735 | +0.38% |
| 2026-06-08 | 56.47 | 56.715 | 55.33 | 55.33 | 4,451,458 | -1.74% |
| 2026-06-05 | 56.85 | 57.045 | 56.295 | 56.31 | 2,637,038 | -0.76% |
| 2026-06-04 | 55.96 | 56.9 | 55.89 | 56.74 | 4,521,381 | +1.67% |
| 2026-06-03 | 56.44 | 57.005 | 55.8 | 55.81 | 3,526,033 | -0.91% |
| 2026-06-02 | 55.26 | 56.45 | 55.26 | 56.32 | 2,766,624 | +2.53% |
| 2026-06-01 | 54.74 | 55.34 | 54.6 | 54.93 | 5,697,324 | +0.35% |
| 2026-05-29 | 55.5 | 55.67 | 54.665 | 54.74 | 6,736,669 | -1.48% |
| 2026-05-28 | 56.34 | 56.47 | 55.505 | 55.56 | 3,482,627 | -1.05% |
| 2026-05-27 | 56.55 | 56.77 | 56.1 | 56.15 | 3,262,608 | -1.51% |
| 2026-05-26 | 57.63 | 57.705 | 56.735 | 57.01 | 3,516,918 | -1.77% |
| 2026-05-22 | 57.72 | 58.45 | 57.7 | 58.04 | 4,463,810 | +0.43% |
| 2026-05-21 | 57.47 | 58.2 | 57.07 | 57.79 | 4,012,060 | +1.24% |
| 2026-05-20 | 56.815 | 57.49 | 56.66 | 57.08 | 6,893,124 | +0.51% |
| 2026-05-19 | 56.15 | 57.01 | 55.81 | 56.79 | 10,390,262 | +0.75% |
| 2026-05-18 | 55.45 | 56.41 | 55.285 | 56.37 | 3,264,135 | +1.92% |
| 2026-05-15 | 55.48 | 55.74 | 54.58 | 55.31 | 3,884,111 | -0.37% |
| 2026-05-14 | 55.28 | 56.22 | 55.2 | 56.22 | 13,860,312 | +1.87% |
| 2026-05-13 | 54.895 | 55.325 | 54.709 | 55.19 | 5,645,619 | +0.64% |
| 2026-05-12 | 54.43 | 54.87 | 54.145 | 54.84 | 2,587,289 | +0.70% |