5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
-3.73%
3 MONTH PERFORMANCE
-4.30%
6 MONTH PERFORMANCE
+2.45%
YEAR-TO-DATE PERFORMANCE
-4.58%
1 YEAR PERFORMANCE
+4.97%
Enbridge Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $45.35 | $45.63 (0.62%) | $45.78 | $45.32 | 4.21 M | $99.47 B |
| 01/08/2026 | $45.20 | $45.29 (0.2%) | $45.57 | $45.03 | 6.17 M | $98.73 B |
| 01/07/2026 | $45.60 | $45.23 (-0.81%) | $45.86 | $45.15 | 4.66 M | $98.60 B |
| 01/06/2026 | $46.69 | $45.70 (-2.12%) | $46.88 | $45.53 | 8.40 M | $99.63 B |
| 01/05/2026 | $47.93 | $46.58 (-2.82%) | $47.99 | $46.02 | 8.36 M | $101.54 B |
| 01/02/2026 | $47.92 | $48.12 (0.42%) | $48.28 | $47.44 | 3.12 M | $104.90 B |
| 12/31/2025 | $48.04 | $47.83 (-0.44%) | $48.18 | $47.61 | 2.24 M | $104.27 B |
| 12/30/2025 | $47.75 | $48.05 (0.63%) | $48.15 | $47.72 | 2.31 M | $104.75 B |
| 12/29/2025 | $47.50 | $47.73 (0.48%) | $48.01 | $47.49 | 2.21 M | $104.05 B |
| 12/26/2025 | $47.50 | $47.53 (0.06%) | $47.70 | $47.38 | 927.28 K | $103.62 B |
| 12/24/2025 | $47.57 | $47.45 (-0.25%) | $47.64 | $47.35 | 1.21 M | $103.44 B |
| 12/23/2025 | $46.99 | $47.47 (1.02%) | $47.52 | $46.93 | 2.25 M | $103.48 B |
| 12/22/2025 | $46.71 | $46.83 (0.26%) | $46.88 | $46.44 | 3.14 M | $102.09 B |
| 12/19/2025 | $46.90 | $46.63 (-0.58%) | $47.33 | $46.62 | 3.57 M | $101.65 B |
| 12/18/2025 | $46.93 | $46.74 (-0.4%) | $47.07 | $46.72 | 2.78 M | $101.89 B |
| 12/17/2025 | $46.61 | $46.94 (0.71%) | $47.08 | $46.24 | 2.87 M | $102.33 B |
| 12/16/2025 | $47.63 | $46.67 (-2.02%) | $47.77 | $46.67 | 2.96 M | $101.74 B |
| 12/15/2025 | $47.60 | $47.68 (0.17%) | $47.82 | $47.40 | 1.91 M | $103.94 B |
| 12/12/2025 | $47.41 | $47.55 (0.3%) | $47.79 | $47.30 | 2.11 M | $103.66 B |
| 12/11/2025 | $47.30 | $47.41 (0.23%) | $47.60 | $47.14 | 2.45 M | $103.35 B |
| 12/10/2025 | $47.66 | $47.19 (-0.99%) | $47.70 | $46.98 | 3.06 M | $102.87 B |
| 12/09/2025 | $48.30 | $47.54 (-1.57%) | $48.64 | $47.53 | 2.99 M | $103.64 B |
| 12/08/2025 | $48.09 | $48.19 (0.21%) | $48.33 | $47.61 | 2.68 M | $105.05 B |
| 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 |
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.
