Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Enbridge Inc. (ENB) Price History

Daily open, high, low, close and volume for Enbridge Inc. (ENB) from 2025-10-09 to 2026-10-16, newest first.

‹ ENB price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 66.66CAD 68.09CAD 66.65CAD 68.0416,779,800
2026-10-15CAD 67.75CAD 67.82CAD 66.07CAD 66.4817,267,000
2026-10-14CAD 67.86CAD 68.22CAD 67.25CAD 67.5012,406,400
2026-10-13CAD 67.00CAD 67.55CAD 66.60CAD 67.5510,466,100
2026-10-09CAD 66.26CAD 66.63CAD 66.03CAD 66.515,361,900
2026-10-08CAD 65.75CAD 66.48CAD 65.74CAD 66.144,719,500
2026-10-07CAD 66.42CAD 66.51CAD 65.35CAD 65.434,351,300
2026-10-06CAD 65.50CAD 66.20CAD 65.27CAD 66.203,521,100
2026-10-05CAD 65.52CAD 66.11CAD 64.86CAD 65.658,673,200
2026-10-02CAD 65.56CAD 66.17CAD 65.17CAD 65.548,459,800
2026-10-01CAD 65.91CAD 66.12CAD 65.10CAD 65.773,843,400
2026-09-30CAD 66.23CAD 66.55CAD 66.06CAD 66.154,430,900
2026-09-29CAD 66.41CAD 66.47CAD 65.79CAD 66.213,585,000
2026-09-28CAD 66.64CAD 66.84CAD 65.98CAD 66.586,354,000
2026-09-25CAD 66.85CAD 67.02CAD 65.76CAD 66.136,577,300
2026-09-24CAD 67.75CAD 67.85CAD 66.92CAD 66.994,346,000
2026-09-23CAD 67.50CAD 67.97CAD 67.42CAD 67.475,758,700
2026-09-22CAD 67.50CAD 68.20CAD 67.14CAD 67.473,309,900
2026-09-21CAD 68.00CAD 68.42CAD 67.65CAD 67.698,155,300
2026-09-18CAD 68.24CAD 68.53CAD 67.96CAD 68.1414,892,600
2026-09-17CAD 67.60CAD 68.40CAD 67.50CAD 68.183,562,100
2026-09-16CAD 67.45CAD 68.07CAD 67.27CAD 67.7010,717,100
2026-09-15CAD 67.85CAD 68.21CAD 67.13CAD 67.404,879,200
2026-09-14CAD 66.75CAD 67.70CAD 66.69CAD 67.0312,478,300
2026-09-11CAD 67.00CAD 67.19CAD 66.06CAD 66.2311,707,000
2026-09-10CAD 66.76CAD 67.20CAD 66.52CAD 66.7420,657,600
2026-09-09CAD 69.87CAD 70.01CAD 68.83CAD 69.2812,230,300
2026-09-08CAD 69.32CAD 69.86CAD 68.78CAD 69.6910,985,500
2026-09-04CAD 69.51CAD 69.66CAD 69.05CAD 69.329,887,000
2026-09-03CAD 69.65CAD 70.09CAD 69.35CAD 69.708,253,000
2026-09-02CAD 70.45CAD 70.54CAD 69.42CAD 69.7010,314,600
2026-09-01CAD 70.21CAD 70.83CAD 69.60CAD 70.549,921,500
2026-08-31CAD 69.50CAD 70.23CAD 69.20CAD 70.2210,780,200
2026-08-28CAD 69.75CAD 70.25CAD 69.41CAD 69.767,222,100
2026-08-27CAD 69.88CAD 69.95CAD 68.90CAD 69.286,481,400
2026-08-26CAD 68.92CAD 70.23CAD 68.80CAD 69.805,677,100
2026-08-25CAD 68.95CAD 69.37CAD 68.76CAD 68.838,392,500
2026-08-24CAD 69.45CAD 69.80CAD 68.71CAD 69.368,020,900
2026-08-21CAD 70.39CAD 70.91CAD 69.12CAD 69.5411,253,400
2026-08-20CAD 69.51CAD 71.53CAD 69.41CAD 70.4712,933,500
2026-08-19CAD 70.96CAD 71.48CAD 69.03CAD 69.4914,706,600
2026-08-18CAD 70.98CAD 71.59CAD 70.83CAD 71.4114,952,100
2026-08-17CAD 71.06CAD 71.06CAD 70.18CAD 70.228,949,900
2026-08-14CAD 70.42CAD 70.80CAD 70.08CAD 70.6112,940,900
2026-08-13CAD 71.60CAD 71.95CAD 71.41CAD 71.4712,449,000
2026-08-12CAD 71.76CAD 72.22CAD 71.50CAD 71.7416,792,300
2026-08-11CAD 72.03CAD 72.49CAD 71.61CAD 71.8530,514,000
2026-08-10CAD 72.48CAD 72.48CAD 71.00CAD 71.7116,335,000
2026-08-07CAD 72.00CAD 72.36CAD 71.31CAD 71.5513,148,600
2026-08-06CAD 73.41CAD 73.46CAD 72.04CAD 72.4013,081,400
2026-08-05CAD 74.90CAD 75.05CAD 72.60CAD 72.7113,990,900
2026-08-04CAD 76.21CAD 76.27CAD 74.34CAD 75.0913,135,800
2026-07-31CAD 77.66CAD 77.91CAD 76.21CAD 76.286,034,500
2026-07-30CAD 77.33CAD 77.91CAD 76.93CAD 77.687,734,100
2026-07-29CAD 78.61CAD 78.68CAD 77.15CAD 77.566,776,500
2026-07-28CAD 78.42CAD 78.84CAD 77.77CAD 78.034,755,700
2026-07-27CAD 79.75CAD 79.83CAD 78.15CAD 78.205,558,000
2026-07-24CAD 79.58CAD 80.30CAD 79.58CAD 80.216,766,500
2026-07-23CAD 79.32CAD 79.71CAD 78.92CAD 79.433,075,800
2026-07-22CAD 78.65CAD 79.46CAD 78.63CAD 79.294,186,800
2026-07-21CAD 78.46CAD 78.75CAD 77.41CAD 78.285,773,700
2026-07-20CAD 79.43CAD 80.11CAD 78.34CAD 78.366,160,400
2026-07-17CAD 79.80CAD 80.01CAD 78.94CAD 79.423,240,300
2026-07-16CAD 78.79CAD 79.45CAD 78.62CAD 79.363,145,600
2026-07-15CAD 78.68CAD 79.59CAD 78.63CAD 78.923,517,700
2026-07-14CAD 77.80CAD 78.80CAD 77.80CAD 78.702,810,100
2026-07-13CAD 78.00CAD 78.24CAD 77.44CAD 77.972,415,100
2026-07-10CAD 77.44CAD 77.68CAD 76.80CAD 77.343,727,600
2026-07-09CAD 77.98CAD 78.33CAD 77.32CAD 77.335,103,200
2026-07-08CAD 78.50CAD 78.56CAD 77.65CAD 78.043,528,900
2026-07-07CAD 76.23CAD 78.57CAD 76.23CAD 78.113,965,800
2026-07-06CAD 76.76CAD 77.62CAD 75.88CAD 75.917,345,600
2026-07-03CAD 76.74CAD 77.03CAD 76.50CAD 76.701,090,000
2026-07-02CAD 76.13CAD 76.73CAD 75.51CAD 76.724,569,500
2026-06-30CAD 78.72CAD 79.00CAD 76.88CAD 76.915,948,300
2026-06-29CAD 79.87CAD 79.95CAD 78.42CAD 78.625,098,900
2026-06-26CAD 79.66CAD 79.90CAD 79.10CAD 79.793,695,100
2026-06-25CAD 78.76CAD 80.03CAD 78.65CAD 79.732,635,900
2026-06-24CAD 78.83CAD 79.02CAD 78.04CAD 78.802,896,300
2026-06-23CAD 77.61CAD 79.23CAD 77.45CAD 79.234,433,500
2026-06-22CAD 77.66CAD 77.96CAD 77.05CAD 77.683,330,900
2026-06-19CAD 76.99CAD 77.99CAD 76.99CAD 77.477,674,700
2026-06-18CAD 76.51CAD 77.25CAD 75.86CAD 77.114,160,500
2026-06-17CAD 77.99CAD 78.14CAD 76.74CAD 76.907,545,300
2026-06-16CAD 78.20CAD 78.68CAD 77.67CAD 77.934,619,500
2026-06-15CAD 78.15CAD 78.49CAD 77.53CAD 78.3810,995,700
2026-06-12CAD 78.65CAD 79.65CAD 78.65CAD 78.984,632,300
2026-06-11CAD 79.25CAD 79.75CAD 78.80CAD 78.889,187,700
2026-06-10CAD 77.74CAD 78.91CAD 77.51CAD 78.856,840,700
2026-06-09CAD 77.05CAD 77.61CAD 76.54CAD 77.529,739,100
2026-06-08CAD 78.41CAD 79.00CAD 77.20CAD 77.2310,511,200
2026-06-05CAD 79.05CAD 79.38CAD 78.49CAD 78.548,774,500
2026-06-04CAD 77.96CAD 79.09CAD 77.70CAD 78.8311,465,500
2026-06-03CAD 78.39CAD 79.16CAD 77.56CAD 77.588,503,500
2026-06-02CAD 76.51CAD 78.07CAD 76.51CAD 77.965,717,400
2026-06-01CAD 75.61CAD 76.60CAD 75.58CAD 76.088,835,600
2026-05-29CAD 76.22CAD 76.89CAD 75.37CAD 75.6416,486,200
2026-05-28CAD 78.03CAD 78.18CAD 76.46CAD 76.588,027,500
2026-05-27CAD 78.22CAD 78.52CAD 77.58CAD 77.7412,562,400
2026-05-26CAD 79.60CAD 79.73CAD 78.35CAD 78.7614,446,800
2026-05-25CAD 79.70CAD 80.10CAD 79.33CAD 79.731,521,700
2026-05-22CAD 79.66CAD 80.65CAD 79.66CAD 80.198,488,400
2026-05-21CAD 78.70CAD 80.28CAD 78.60CAD 79.6210,145,200
2026-05-20CAD 78.12CAD 79.16CAD 78.06CAD 78.5810,830,800
2026-05-19CAD 76.86CAD 78.40CAD 76.77CAD 78.2217,284,900
2026-05-15CAD 76.15CAD 76.27CAD 75.11CAD 76.1321,786,400
2026-05-14CAD 75.70CAD 77.14CAD 75.70CAD 77.089,166,000
2026-05-13CAD 75.27CAD 75.83CAD 74.92CAD 75.7212,039,700
2026-05-12CAD 74.56CAD 75.23CAD 74.26CAD 75.1913,371,900
2026-05-11CAD 74.17CAD 75.03CAD 73.50CAD 74.4815,456,600
2026-05-08CAD 74.71CAD 75.55CAD 72.97CAD 73.3324,542,200
2026-05-07CAD 74.01CAD 74.06CAD 72.90CAD 73.7211,467,900
2026-05-06CAD 74.65CAD 74.94CAD 73.74CAD 74.0111,202,000
2026-05-05CAD 74.55CAD 75.43CAD 74.35CAD 74.877,663,900
2026-05-04CAD 74.50CAD 75.39CAD 74.04CAD 74.5013,138,000
2026-05-01CAD 75.13CAD 75.26CAD 74.47CAD 74.584,781,000
2026-04-30CAD 72.91CAD 75.36CAD 72.91CAD 75.349,519,500
2026-04-29CAD 72.66CAD 73.50CAD 72.64CAD 73.018,106,800
2026-04-28CAD 71.93CAD 72.95CAD 71.93CAD 72.617,604,300
2026-04-27CAD 72.70CAD 72.75CAD 71.53CAD 71.5715,137,200
2026-04-24CAD 72.00CAD 73.00CAD 71.86CAD 72.8610,300,100
2026-04-23CAD 71.00CAD 72.08CAD 70.90CAD 71.917,945,500
2026-04-22CAD 71.17CAD 71.45CAD 70.53CAD 70.864,051,200
2026-04-21CAD 71.39CAD 71.82CAD 70.72CAD 70.985,867,800
2026-04-20CAD 72.24CAD 72.35CAD 71.26CAD 71.329,588,900
2026-04-17CAD 71.50CAD 72.18CAD 70.69CAD 72.098,257,700
2026-04-16CAD 72.46CAD 72.86CAD 71.55CAD 71.994,896,100
2026-04-15CAD 73.00CAD 73.22CAD 72.19CAD 72.304,942,600
2026-04-14CAD 73.50CAD 73.51CAD 72.64CAD 73.003,584,400
2026-04-13CAD 75.46CAD 75.59CAD 73.68CAD 73.755,667,800
2026-04-10CAD 75.26CAD 75.94CAD 75.17CAD 75.175,157,700
2026-04-09CAD 75.42CAD 76.46CAD 75.21CAD 75.398,941,600
2026-04-08CAD 73.98CAD 75.51CAD 73.25CAD 75.433,932,700
2026-04-07CAD 75.00CAD 76.00CAD 74.91CAD 75.564,497,900
2026-04-06CAD 75.20CAD 75.54CAD 74.74CAD 74.784,202,500
2026-04-02CAD 75.20CAD 75.81CAD 74.79CAD 75.403,502,300
2026-04-01CAD 75.06CAD 75.25CAD 73.93CAD 74.543,337,200
2026-03-31CAD 75.78CAD 76.07CAD 74.58CAD 75.416,304,700
2026-03-30CAD 76.20CAD 77.18CAD 75.52CAD 75.673,773,500
2026-03-27CAD 75.54CAD 76.28CAD 75.50CAD 75.832,826,900
2026-03-26CAD 75.38CAD 76.00CAD 75.06CAD 75.493,737,400
2026-03-25CAD 74.89CAD 75.58CAD 74.65CAD 75.293,082,700
2026-03-24CAD 74.50CAD 75.72CAD 74.06CAD 74.912,935,300
2026-03-23CAD 72.94CAD 74.43CAD 72.04CAD 74.354,432,500
2026-03-20CAD 74.11CAD 74.82CAD 73.23CAD 73.3210,933,400
2026-03-19CAD 73.18CAD 74.41CAD 73.05CAD 74.186,257,900
2026-03-18CAD 73.90CAD 73.98CAD 73.04CAD 73.083,317,600
2026-03-17CAD 74.73CAD 74.88CAD 73.88CAD 73.986,067,500
2026-03-16CAD 74.00CAD 74.66CAD 73.51CAD 74.647,708,500
2026-03-13CAD 73.31CAD 74.42CAD 73.31CAD 74.282,651,600
2026-03-12CAD 73.36CAD 74.00CAD 73.07CAD 73.125,941,300
2026-03-11CAD 73.04CAD 73.36CAD 72.40CAD 72.866,795,500
2026-03-10CAD 73.15CAD 73.48CAD 72.83CAD 72.967,887,900
2026-03-09CAD 73.39CAD 73.59CAD 72.85CAD 73.309,660,600
2026-03-06CAD 74.08CAD 74.08CAD 72.99CAD 73.4710,101,300
2026-03-05CAD 73.55CAD 74.00CAD 73.27CAD 73.635,364,800
2026-03-04CAD 73.89CAD 74.11CAD 73.36CAD 73.899,098,800
2026-03-03CAD 73.89CAD 74.39CAD 72.91CAD 74.3010,481,000
2026-03-02CAD 73.22CAD 74.10CAD 72.78CAD 73.728,644,600
2026-02-27CAD 71.60CAD 73.20CAD 71.55CAD 72.4715,301,100
2026-02-26CAD 71.59CAD 72.19CAD 71.20CAD 71.469,167,200
2026-02-25CAD 71.89CAD 71.97CAD 70.88CAD 71.696,255,900
2026-02-24CAD 72.00CAD 72.00CAD 71.10CAD 71.807,636,900
2026-02-23CAD 70.83CAD 71.79CAD 70.83CAD 71.7510,140,500
2026-02-20CAD 70.82CAD 71.10CAD 70.10CAD 70.5511,227,300
2026-02-19CAD 70.10CAD 71.05CAD 69.91CAD 70.659,107,700
2026-02-18CAD 70.01CAD 70.80CAD 69.58CAD 69.7121,439,300
2026-02-17CAD 71.52CAD 71.52CAD 69.35CAD 70.2124,220,800
2026-02-13CAD 71.48CAD 73.71CAD 71.08CAD 73.3011,555,400
2026-02-12CAD 69.95CAD 70.97CAD 69.95CAD 70.6216,466,600
2026-02-11CAD 69.49CAD 70.32CAD 69.48CAD 69.9512,415,900
2026-02-10CAD 68.95CAD 69.40CAD 68.34CAD 69.2511,687,000
2026-02-09CAD 68.89CAD 69.21CAD 67.93CAD 68.6225,657,800
2026-02-06CAD 68.77CAD 69.45CAD 68.34CAD 68.7412,760,400
2026-02-05CAD 68.47CAD 69.20CAD 68.31CAD 69.1415,032,700
2026-02-04CAD 67.27CAD 68.65CAD 67.27CAD 68.5411,692,500
2026-02-03CAD 66.16CAD 67.44CAD 66.04CAD 67.279,040,700
2026-02-02CAD 66.25CAD 66.71CAD 65.68CAD 65.997,241,900
2026-01-30CAD 66.46CAD 66.70CAD 65.45CAD 66.476,907,600
2026-01-29CAD 65.97CAD 66.54CAD 65.90CAD 66.4310,927,700
2026-01-28CAD 65.20CAD 65.92CAD 64.95CAD 65.8011,380,900
2026-01-27CAD 65.20CAD 65.59CAD 64.64CAD 65.196,573,900
2026-01-26CAD 66.50CAD 66.66CAD 65.25CAD 65.6412,713,600
2026-01-23CAD 65.82CAD 66.18CAD 65.46CAD 66.057,008,100
2026-01-22CAD 65.46CAD 65.98CAD 65.16CAD 65.468,807,200
2026-01-21CAD 65.45CAD 65.77CAD 65.17CAD 65.399,563,700
2026-01-20CAD 65.79CAD 65.82CAD 64.97CAD 65.184,067,100
2026-01-19CAD 66.27CAD 66.38CAD 65.64CAD 65.952,317,600
2026-01-16CAD 65.44CAD 66.22CAD 65.30CAD 66.174,452,300
2026-01-15CAD 64.63CAD 65.15CAD 64.44CAD 65.086,432,700
2026-01-14CAD 64.31CAD 65.13CAD 64.26CAD 64.6613,005,600
2026-01-13CAD 63.59CAD 64.34CAD 63.35CAD 64.336,011,400
2026-01-12CAD 63.57CAD 63.93CAD 63.16CAD 63.717,101,700
2026-01-09CAD 63.04CAD 63.63CAD 62.96CAD 63.544,418,700
2026-01-08CAD 62.74CAD 63.16CAD 62.42CAD 62.844,864,700
2026-01-07CAD 63.00CAD 63.29CAD 62.50CAD 62.714,883,300
2026-01-06CAD 64.35CAD 64.54CAD 62.83CAD 63.156,822,600
2026-01-05CAD 66.10CAD 66.13CAD 63.34CAD 64.077,212,700
2026-01-02CAD 65.74CAD 66.31CAD 65.20CAD 66.061,970,400
2025-12-31CAD 65.99CAD 66.05CAD 65.30CAD 65.682,432,500
2025-12-30CAD 65.67CAD 65.94CAD 65.43CAD 65.783,064,700
2025-12-29CAD 64.96CAD 65.73CAD 64.96CAD 65.332,876,500
2025-12-24CAD 64.93CAD 65.12CAD 64.77CAD 64.881,524,600
2025-12-23CAD 64.53CAD 65.07CAD 64.50CAD 64.993,059,300
2025-12-22CAD 64.30CAD 64.45CAD 63.87CAD 64.403,489,000
2025-12-19CAD 64.88CAD 65.18CAD 64.30CAD 64.3010,887,300
2025-12-18CAD 64.75CAD 64.84CAD 64.38CAD 64.433,172,100
2025-12-17CAD 64.23CAD 64.86CAD 63.67CAD 64.663,335,300
2025-12-16CAD 65.60CAD 65.64CAD 64.22CAD 64.236,685,000
2025-12-15CAD 65.55CAD 65.87CAD 65.21CAD 65.663,184,800
2025-12-12CAD 65.24CAD 65.77CAD 65.08CAD 65.462,022,000
2025-12-11CAD 65.14CAD 65.55CAD 64.89CAD 65.246,281,900
2025-12-10CAD 65.80CAD 66.10CAD 64.83CAD 65.136,601,900
2025-12-09CAD 66.81CAD 67.27CAD 65.85CAD 65.876,054,600
2025-12-08CAD 66.40CAD 66.94CAD 65.70CAD 66.8111,003,400
2025-12-05CAD 67.22CAD 67.23CAD 66.32CAD 66.586,170,100
2025-12-04CAD 66.67CAD 67.42CAD 66.62CAD 67.268,812,700
2025-12-03CAD 67.24CAD 67.83CAD 66.57CAD 66.638,642,700
2025-12-02CAD 68.80CAD 68.80CAD 67.09CAD 67.297,833,500
2025-12-01CAD 68.11CAD 68.79CAD 67.83CAD 68.449,279,900
2025-11-28CAD 67.52CAD 68.22CAD 67.28CAD 67.936,573,400
2025-11-27CAD 67.49CAD 67.63CAD 67.39CAD 67.42682,700
2025-11-26CAD 66.96CAD 67.48CAD 66.96CAD 67.474,200,300
2025-11-25CAD 66.50CAD 67.35CAD 66.50CAD 67.0811,051,400
2025-11-24CAD 67.50CAD 67.65CAD 66.65CAD 66.7813,699,200
2025-11-21CAD 67.93CAD 68.13CAD 67.31CAD 67.606,147,600
2025-11-20CAD 68.20CAD 68.54CAD 67.86CAD 68.139,171,600
2025-11-19CAD 67.36CAD 68.40CAD 67.06CAD 68.396,562,900
2025-11-18CAD 66.74CAD 67.75CAD 66.59CAD 67.5112,577,300
2025-11-17CAD 67.20CAD 67.99CAD 67.00CAD 67.1118,957,400
2025-11-14CAD 66.30CAD 67.16CAD 65.77CAD 67.1617,076,600
2025-11-13CAD 68.44CAD 68.49CAD 67.29CAD 67.769,725,800
2025-11-12CAD 68.00CAD 68.40CAD 67.32CAD 68.2512,805,200
2025-11-11CAD 67.20CAD 67.82CAD 67.15CAD 67.683,897,400
2025-11-10CAD 66.99CAD 67.45CAD 66.35CAD 67.1518,686,000
2025-11-07CAD 65.00CAD 67.10CAD 64.04CAD 66.9414,679,900
2025-11-06CAD 65.48CAD 66.36CAD 65.30CAD 66.249,791,400
2025-11-05CAD 65.50CAD 66.25CAD 65.36CAD 65.7811,394,700
2025-11-04CAD 65.53CAD 65.63CAD 64.81CAD 65.407,589,500
2025-11-03CAD 65.73CAD 65.73CAD 65.02CAD 65.528,782,400
2025-10-31CAD 65.91CAD 65.91CAD 65.25CAD 65.402,798,600
2025-10-30CAD 65.29CAD 66.00CAD 65.29CAD 65.714,180,800
2025-10-29CAD 65.66CAD 65.82CAD 64.93CAD 65.125,002,000
2025-10-28CAD 66.20CAD 66.36CAD 65.64CAD 65.655,525,400
2025-10-27CAD 65.58CAD 66.19CAD 65.41CAD 66.188,476,700
2025-10-24CAD 66.18CAD 66.45CAD 65.52CAD 65.657,405,900
2025-10-23CAD 66.97CAD 67.03CAD 65.95CAD 65.988,561,900
2025-10-22CAD 66.34CAD 66.94CAD 66.29CAD 66.736,545,000
2025-10-21CAD 66.32CAD 66.32CAD 65.78CAD 66.295,671,400
2025-10-20CAD 66.17CAD 66.61CAD 66.00CAD 66.246,310,400
2025-10-17CAD 66.28CAD 66.36CAD 65.68CAD 65.985,233,000
2025-10-16CAD 66.98CAD 67.06CAD 66.29CAD 66.386,582,700
2025-10-15CAD 66.73CAD 67.37CAD 66.54CAD 66.895,453,300
2025-10-14CAD 67.16CAD 67.18CAD 66.38CAD 66.755,977,200
2025-10-10CAD 67.32CAD 67.35CAD 66.68CAD 66.774,783,000
2025-10-09CAD 68.28CAD 68.37CAD 67.13CAD 67.323,001,500