Enbridge (ENB)
54.14
-0.19 (-0.35%)
NYSE · Last Trade: Apr 1st, 2:01 AM EDT
Historical Prices For Enbridge (ENB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2026 | 54.40 | 54.59 | 53.52 | 54.14 | 7,429,743 | 54.14 |
| 3/30/2026 | 54.90 | 55.44 | 54.23 | 54.33 | 6,065,756 | 54.33 |
| 3/27/2026 | 54.68 | 55.00 | 54.35 | 54.58 | 4,806,576 | 54.58 |
| 3/26/2026 | 54.63 | 54.87 | 54.29 | 54.50 | 4,106,939 | 54.50 |
| 3/25/2026 | 54.35 | 54.75 | 54.16 | 54.48 | 4,028,335 | 54.48 |
| 3/24/2026 | 54.16 | 55.11 | 53.93 | 54.44 | 4,995,458 | 54.44 |
| 3/23/2026 | 52.85 | 54.24 | 52.50 | 54.16 | 6,396,288 | 54.16 |
| 3/20/2026 | 54.13 | 54.53 | 53.38 | 53.46 | 6,699,577 | 53.46 |
| 3/19/2026 | 53.41 | 54.18 | 53.21 | 54.07 | 4,502,802 | 54.07 |
| 3/18/2026 | 53.90 | 53.99 | 53.22 | 53.24 | 3,580,398 | 53.24 |
| 3/17/2026 | 54.70 | 54.70 | 53.93 | 54.05 | 3,060,575 | 54.05 |
| 3/16/2026 | 54.25 | 54.59 | 53.81 | 54.54 | 3,892,464 | 54.54 |
| 3/13/2026 | 53.55 | 54.23 | 53.55 | 54.08 | 3,744,453 | 54.08 |
| 3/12/2026 | 53.87 | 54.33 | 53.62 | 53.63 | 3,518,510 | 53.63 |
| 3/11/2026 | 53.92 | 53.99 | 53.30 | 53.64 | 3,251,860 | 53.64 |
| 3/10/2026 | 53.94 | 54.16 | 53.62 | 53.70 | 3,749,781 | 53.70 |
| 3/09/2026 | 54.07 | 54.25 | 53.65 | 53.94 | 4,558,276 | 53.94 |
| 3/06/2026 | 54.16 | 54.24 | 53.61 | 54.06 | 5,297,988 | 54.06 |
| 3/05/2026 | 54.05 | 54.23 | 53.59 | 53.88 | 5,079,305 | 53.88 |
| 3/04/2026 | 54.00 | 54.23 | 53.62 | 54.17 | 4,198,167 | 54.17 |
| 3/03/2026 | 53.87 | 54.41 | 53.07 | 54.33 | 6,196,517 | 54.33 |
| 3/02/2026 | 53.63 | 54.07 | 53.23 | 53.96 | 5,902,834 | 53.96 |
| 2/27/2026 | 52.45 | 53.69 | 52.40 | 53.14 | 7,779,765 | 53.14 |
| 2/26/2026 | 52.31 | 52.75 | 52.03 | 52.25 | 4,156,351 | 52.25 |
| 2/25/2026 | 52.26 | 52.54 | 51.77 | 52.41 | 3,107,787 | 52.41 |
| 2/24/2026 | 52.27 | 52.46 | 51.89 | 52.40 | 2,967,670 | 52.40 |
| 2/23/2026 | 51.95 | 52.48 | 51.67 | 52.35 | 3,325,515 | 52.35 |
| 2/20/2026 | 51.60 | 51.82 | 51.21 | 51.52 | 7,223,540 | 51.52 |
| 2/19/2026 | 51.19 | 51.90 | 51.01 | 51.59 | 6,695,145 | 51.59 |
| 2/18/2026 | 51.37 | 51.76 | 50.80 | 50.89 | 6,191,085 | 50.89 |
| 2/17/2026 | 52.08 | 52.25 | 50.66 | 51.44 | 8,024,869 | 51.44 |
| 2/13/2026 | 52.50 | 54.20 | 52.25 | 53.88 | 20,312,895 | 53.88 |
| 2/12/2026 | 51.65 | 52.17 | 51.52 | 51.84 | 7,046,465 | 51.84 |
| 2/11/2026 | 51.20 | 51.84 | 51.19 | 51.55 | 4,484,024 | 51.55 |
| 2/10/2026 | 50.77 | 51.23 | 50.47 | 51.09 | 4,918,222 | 51.09 |
| 2/09/2026 | 50.56 | 50.95 | 50.05 | 50.63 | 6,383,265 | 50.63 |
| 2/06/2026 | 50.60 | 50.95 | 50.06 | 50.32 | 6,638,164 | 50.32 |
| 2/05/2026 | 50.05 | 50.61 | 49.92 | 50.49 | 4,379,424 | 50.49 |
| 2/04/2026 | 49.49 | 50.24 | 49.35 | 50.16 | 5,244,058 | 50.16 |
| 2/03/2026 | 48.38 | 49.43 | 48.31 | 49.33 | 4,956,075 | 49.33 |
| 2/02/2026 | 48.43 | 48.87 | 47.95 | 48.28 | 6,738,032 | 48.28 |
| 1/30/2026 | 49.16 | 49.30 | 48.10 | 48.84 | 4,711,467 | 48.84 |
| 1/29/2026 | 48.93 | 49.30 | 48.70 | 49.24 | 4,168,805 | 49.24 |
| 1/28/2026 | 48.00 | 48.64 | 47.92 | 48.56 | 9,139,287 | 48.56 |
| 1/27/2026 | 47.69 | 48.13 | 47.35 | 48.02 | 6,067,657 | 48.02 |
| 1/26/2026 | 48.50 | 48.69 | 47.63 | 47.88 | 3,702,327 | 47.88 |
| 1/23/2026 | 47.75 | 48.30 | 47.58 | 48.20 | 4,681,783 | 48.20 |
| 1/22/2026 | 47.38 | 47.80 | 47.16 | 47.48 | 4,054,407 | 47.48 |
| 1/21/2026 | 47.36 | 47.68 | 47.16 | 47.29 | 6,387,473 | 47.29 |
| 1/20/2026 | 47.59 | 47.62 | 46.95 | 47.13 | 6,340,524 | 47.13 |
| 1/16/2026 | 47.05 | 47.60 | 46.93 | 47.59 | 4,772,492 | 47.59 |
| 1/15/2026 | 46.49 | 46.89 | 46.34 | 46.81 | 3,198,456 | 46.81 |
| 1/14/2026 | 46.40 | 46.91 | 46.31 | 46.57 | 5,309,914 | 46.57 |
| 1/13/2026 | 46.01 | 46.34 | 45.67 | 46.34 | 4,304,685 | 46.34 |
| 1/12/2026 | 45.74 | 46.05 | 45.53 | 45.86 | 4,903,043 | 45.86 |
| 1/09/2026 | 45.35 | 45.78 | 45.32 | 45.63 | 4,211,020 | 45.63 |
| 1/08/2026 | 45.20 | 45.57 | 45.02 | 45.29 | 6,164,822 | 45.29 |
| 1/07/2026 | 45.60 | 45.86 | 45.15 | 45.23 | 4,660,817 | 45.23 |
| 1/06/2026 | 46.69 | 46.88 | 45.53 | 45.70 | 8,390,028 | 45.70 |
| 1/05/2026 | 47.93 | 47.99 | 46.02 | 46.58 | 8,360,622 | 46.58 |
| 1/02/2026 | 47.92 | 48.28 | 47.44 | 48.12 | 3,127,177 | 48.12 |