Dark

ENB
Enbridge, Inc
stock NYSE

At Close

Sep 22, 2026 4:00:00 PM EDT

47.92USD-0.581%(-0.28)4,107,140

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 22, 2026 9:26:30 AM EDT

48.00USD-0.415%(-0.20)2,492

After-hours

Sep 22, 2026 4:46:30 PM EDT

48.15USD+0.480%(+0.23)276

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	48.0800	48.490000	47.8000	47.9200	-0.581%	4,107,140	0.000%
2026-09-21	48.5900	48.800000	48.1950	48.2000	-1.088%	5,205,996	-0.581%
2026-09-18	48.7000	48.915000	48.5000	48.7300	-0.041%	4,066,814	-1.662%
2026-09-17	48.3650	48.880000	48.2500	48.7500	+0.806%	4,059,977	-1.703%
2026-09-16	48.3600	48.849300	48.1300	48.3600	0.000%	6,975,971	-0.910%
2026-09-15	48.5800	48.990000	48.2345	48.3600	+0.415%	5,895,660	-0.910%
2026-09-14	47.8500	48.680000	47.7000	48.1600	+0.838%	7,669,398	-0.498%
2026-09-11	48.3700	48.480000	47.6350	47.7600	-0.954%	6,843,147	+0.335%
2026-09-10	48.2900	48.645000	48.1000	48.2200	-3.848%	13,140,340	-0.622%
2026-09-09	50.7700	50.780000	49.8450	50.1500	-0.654%	7,778,324	-4.447%
2026-09-08	50.2500	50.770000	49.9100	50.4800	+0.779%	7,122,814	-5.071%
2026-09-04	50.2800	50.330000	49.8900	50.0900	-0.851%	5,019,971	-4.332%
2026-09-03	50.4400	50.880000	50.2519	50.5200	+0.417%	6,714,325	-5.146%
2026-09-02	50.7600	50.882700	50.0950	50.3100	-0.808%	4,507,174	-4.751%
2026-09-01	50.7500	51.000000	50.0650	50.7200	+0.297%	5,870,162	-5.521%
2026-08-31	50.3100	50.680000	49.9000	50.5700	+0.737%	4,146,957	-5.240%
2026-08-28	50.4400	50.617900	49.9400	50.2000	+0.521%	5,756,042	-4.542%
2026-08-27	50.3700	50.470000	49.7100	49.9400	-0.854%	4,685,942	-4.045%
2026-08-26	49.7000	50.600000	49.5600	50.3700	+1.267%	5,213,834	-4.864%
2026-08-25	49.8700	50.150000	49.7100	49.7400	-0.679%	3,651,857	-3.659%
2026-08-24	50.2800	50.553800	49.6700	50.0800	-0.753%	3,518,287	-4.313%
2026-08-21	51.1200	51.580000	50.2000	50.4600	-1.039%	3,597,269	-5.034%
2026-08-20	50.4250	51.905000	50.4250	50.9900	+1.473%	5,251,384	-6.021%
2026-08-19	51.4500	51.660000	49.9700	50.2500	-2.218%	4,471,040	-4.637%
2026-08-18	51.1100	51.580000	51.0900	51.3900	+1.601%	4,505,011	-6.752%
2026-08-17	50.8000	51.080000	50.5800	50.5800	-0.648%	3,733,417	-5.259%
2026-08-14	51.1500	51.150000	50.5050	50.9100	-0.741%	9,944,584	-5.873%
2026-08-13	51.4300	51.600000	51.2450	51.2900	-0.292%	13,441,402	-6.570%
2026-08-12	51.6850	51.885000	51.3800	51.4400	-0.252%	3,748,100	-6.843%
2026-08-11	51.4800	52.070000	51.4100	51.5700	+0.350%	3,892,556	-7.078%
2026-08-10	51.7350	51.830000	50.9500	51.3900	+0.215%	4,924,037	-6.752%
2026-08-07	51.6600	51.920000	51.1250	51.2800	-0.812%	7,322,688	-6.552%
2026-08-06	52.4300	52.840000	51.3750	51.7000	-0.462%	7,471,986	-7.311%
2026-08-05	53.5650	53.633600	51.8100	51.9400	-2.752%	8,819,613	-7.740%
2026-08-04	53.8500	54.170000	52.8550	53.4100	-1.275%	8,597,505	-10.279%
2026-08-03	54.2900	54.290000	53.5300	54.1000	-0.661%	2,653,330	-11.423%
2026-07-31	55.3800	55.600000	54.3750	54.4600	-1.750%	4,497,187	-12.009%
2026-07-30	55.1200	55.530000	54.8700	55.4300	+0.526%	3,625,497	-13.549%
2026-07-29	55.8300	55.980600	54.9450	55.1400	-0.199%	3,100,327	-13.094%
2026-07-28	55.6600	55.895000	55.1700	55.2500	-0.181%	2,706,822	-13.267%
2026-07-27	56.4800	56.630000	55.3450	55.3500	-2.656%	3,027,544	-13.424%
2026-07-24	56.5600	56.975000	56.4700	56.8600	+0.816%	2,749,388	-15.723%
2026-07-23	56.3500	56.570000	56.0800	56.4000	+0.267%	2,864,095	-15.035%
2026-07-22	55.9400	56.410000	55.8350	56.2500	+1.424%	1,932,460	-14.809%
2026-07-21	55.8300	56.082400	54.9700	55.4600	-0.484%	3,383,948	-13.595%
2026-07-20	56.6900	57.035000	55.6950	55.7300	-1.728%	2,681,930	-14.014%
2026-07-17	56.9000	57.100000	56.3200	56.7100	+0.443%	2,733,857	-15.500%
2026-07-16	56.1700	56.570000	55.9939	56.4600	+0.552%	2,851,586	-15.126%
2026-07-15	55.9200	56.590000	55.9200	56.1500	+0.465%	3,039,335	-14.657%
2026-07-14	55.2500	56.015000	55.2500	55.8900	+1.489%	2,512,666	-14.260%
2026-07-13	55.1500	55.350000	54.7800	55.0700	+0.750%	2,405,570	-12.983%
2026-07-10	54.7600	54.890000	54.3000	54.6600	+0.128%	2,330,882	-12.331%
2026-07-09	55.0300	55.250000	54.5600	54.5900	-0.872%	5,308,467	-12.218%
2026-07-08	55.3700	55.430000	54.7850	55.0700	+0.036%	5,830,851	-12.983%
2026-07-07	53.8400	55.349500	53.6850	55.0500	+2.955%	5,637,926	-12.952%
2026-07-06	54.0250	54.575000	53.4200	53.4700	-1.128%	7,131,206	-10.380%
2026-07-02	53.7700	54.105000	53.2450	54.0800	+1.482%	3,879,950	-11.391%
2026-07-01	53.8300	54.260000	53.2000	53.2900	-1.697%	2,266,802	-10.077%
2026-06-30	55.5200	55.580000	54.2000	54.2100	-2.148%	3,988,071	-11.603%
2026-06-29	56.2500	56.310000	55.2250	55.4000	-1.494%	5,354,771	-13.502%
2026-06-26	56.2800	56.370000	55.7600	56.2400	+0.089%	4,866,447	-14.794%
2026-06-25	55.1800	56.380000	55.1800	56.1900	+1.628%	2,434,484	-14.718%
2026-06-24	55.2500	55.540000	54.8400	55.2900	-0.807%	3,092,446	-13.330%
2026-06-23	54.7000	55.760000	54.5100	55.7400	+1.715%	2,710,784	-14.029%
2026-06-22	54.6500	55.055000	54.3900	54.8000	+0.458%	2,757,216	-12.555%
2026-06-18	54.3000	54.655000	53.7500	54.5500	+0.147%	4,559,795	-12.154%
2026-06-17	55.6500	55.790000	54.3700	54.4700	-2.173%	3,929,262	-12.025%
2026-06-16	55.9600	56.220000	55.4950	55.6800	-0.465%	3,982,330	-13.937%
2026-06-15	55.7500	56.200000	55.4350	55.9400	-0.991%	3,179,202	-14.337%
2026-06-12	56.2300	56.990000	56.0829	56.5000	+0.071%	3,150,037	-15.186%
2026-06-11	56.7800	56.980000	56.4500	56.4600	+0.035%	4,145,277	-15.126%
2026-06-10	55.7900	56.655000	55.7550	56.4400	+1.620%	4,365,466	-15.096%
2026-06-09	55.3300	55.590000	54.8750	55.5400	+0.380%	3,161,735	-13.720%
2026-06-08	56.4700	56.715000	55.3300	55.3300	-1.740%	4,451,458	-13.392%
2026-06-05	56.8500	57.045000	56.2950	56.3100	-0.758%	2,637,038	-14.900%
2026-06-04	55.9600	56.900000	55.8900	56.7400	+1.666%	4,521,382	-15.545%
2026-06-03	56.4400	57.005000	55.8000	55.8100	-0.906%	3,526,033	-14.137%
2026-06-02	55.2600	56.450000	55.2600	56.3200	+2.530%	2,766,625	-14.915%
2026-06-01	54.7400	55.340000	54.6000	54.9300	+0.347%	5,697,324	-12.762%
2026-05-29	55.5000	55.670000	54.6650	54.7400	-1.476%	6,736,670	-12.459%
2026-05-28	56.3400	56.470000	55.5050	55.5600	-1.051%	3,482,628	-13.751%
2026-05-27	56.5500	56.770000	56.1000	56.1500	-1.509%	3,262,610	-14.657%
2026-05-26	57.6300	57.705000	56.7350	57.0100	-1.775%	3,516,919	-15.945%
2026-05-22	57.7200	58.450000	57.7000	58.0400	+0.433%	4,463,811	-17.436%
2026-05-21	57.4700	58.200000	57.0700	57.7900	+1.244%	4,011,869	-17.079%
2026-05-20	56.8150	57.490000	56.6600	57.0800	+0.511%	6,893,124	-16.048%
2026-05-19	56.1500	57.010000	55.8100	56.7900	+0.745%	10,390,263	-15.619%
2026-05-18	55.4500	56.410000	55.2850	56.3700	+1.916%	3,264,135	-14.990%
2026-05-15	55.4800	55.740000	54.5800	55.3100	-1.619%	3,884,112	-13.361%
2026-05-14	55.2800	56.220000	55.2000	56.2200	+1.866%	13,860,313	-14.763%
2026-05-13	54.8950	55.325000	54.7094	55.1900	+0.638%	5,645,620	-13.173%
2026-05-12	54.4300	54.870000	54.1450	54.8400	+0.698%	2,588,290	-12.619%
2026-05-11	54.1400	54.880000	53.8100	54.4600	+1.623%	3,088,721	-12.009%
2026-05-08	54.4000	55.140000	53.3250	53.5900	-0.741%	5,074,628	-10.580%
2026-05-07	54.1350	54.310000	53.4350	53.9900	-0.387%	4,749,344	-11.243%
2026-05-06	54.6200	55.040000	54.1150	54.2000	-1.293%	4,447,091	-11.587%
2026-05-05	54.7200	55.360000	54.6100	54.9100	+0.347%	3,592,375	-12.730%
2026-05-04	54.6200	55.395000	54.3900	54.7200	-0.201%	4,617,035	-12.427%
2026-05-01	55.3900	55.490000	54.8300	54.8300	-1.065%	3,025,164	-12.603%
2026-04-30	53.3900	55.480000	53.3225	55.4200	+3.744%	4,257,864	-13.533%
2026-04-29	53.2100	53.785000	53.0750	53.4200	+0.716%	3,419,020	-10.296%
2026-04-28	52.7500	53.360000	52.6400	53.0400	+1.125%	2,986,085	-9.653%
2026-04-27	53.4000	53.460000	52.4500	52.4500	-1.595%	3,215,788	-8.637%
2026-04-24	52.6650	53.420000	52.5100	53.3000	+1.524%	4,051,403	-10.094%
2026-04-23	51.8200	52.620000	51.7900	52.5000	+1.351%	2,689,418	-8.724%
2026-04-22	52.1000	52.320000	51.6100	51.8000	-0.096%	4,567,096	-7.490%
2026-04-21	52.2700	52.630000	51.8450	51.8500	-0.747%	3,385,688	-7.580%
2026-04-20	52.8000	52.960000	52.2300	52.2400	-0.816%	4,457,648	-8.270%
2026-04-17	52.1700	52.770000	51.7200	52.6700	+0.190%	5,544,032	-9.018%
2026-04-16	52.6700	53.119700	52.1800	52.5700	-0.076%	5,918,848	-8.845%
2026-04-15	53.0600	53.200000	52.5700	52.6100	-0.717%	6,016,413	-8.915%
2026-04-14	53.4500	53.480000	52.7750	52.9900	-0.898%	7,405,555	-9.568%
2026-04-13	54.6000	54.650000	53.4350	53.4700	-1.565%	3,261,974	-10.380%
2026-04-10	54.4900	54.940000	54.3200	54.3200	-0.330%	2,948,312	-11.782%
2026-04-09	54.5000	55.310000	54.4050	54.5000	+0.037%	3,555,590	-12.073%
2026-04-08	53.4000	54.540000	52.8600	54.4800	+0.184%	4,614,593	-12.041%
2026-04-07	53.8800	54.640000	53.7701	54.3800	+1.191%	3,747,403	-11.879%
2026-04-06	53.9400	54.320000	53.7050	53.7400	-0.757%	2,628,846	-10.830%
2026-04-02	54.2200	54.475000	53.7400	54.1500	+0.932%	4,797,585	-11.505%
2026-04-01	54.0000	54.190000	53.2100	53.6500	-0.905%	5,208,356	-10.680%
2026-03-31	54.4000	54.590000	53.5200	54.1400	-0.350%	7,429,810	-11.489%
2026-03-30	54.9000	55.440000	54.2300	54.3300	-0.458%	6,065,780	-11.798%
2026-03-27	54.6800	55.000000	54.3550	54.5800	+0.147%	4,806,573	-12.202%
2026-03-26	54.6300	54.870000	54.2900	54.5000	+0.037%	4,107,036	-12.073%
2026-03-25	54.3500	54.750000	54.1575	54.4800	+0.073%	4,029,558	-12.041%
2026-03-24	54.1600	55.110000	53.9300	54.4400	+0.517%	4,996,744	-11.976%
2026-03-23	52.8500	54.245000	52.5000	54.1600	+1.309%	6,396,386	-11.521%
2026-03-20	54.1300	54.535000	53.3800	53.4600	-1.128%	6,699,575	-10.363%
2026-03-19	53.4100	54.180000	53.2100	54.0700	+1.559%	4,503,070	-11.374%
2026-03-18	53.9000	53.990000	53.2200	53.2400	-1.499%	3,580,514	-9.992%
2026-03-17	54.7000	54.700000	53.9300	54.0500	-0.898%	3,061,356	-11.341%
2026-03-16	54.2500	54.595000	53.8100	54.5400	+0.851%	3,893,504	-12.138%
2026-03-13	53.5500	54.230000	53.5500	54.0800	+0.839%	3,744,452	-11.391%
2026-03-12	53.8700	54.325000	53.6200	53.6300	-0.019%	3,519,217	-10.647%
2026-03-11	53.9200	53.990000	53.3000	53.6400	-0.112%	3,252,001	-10.664%
2026-03-10	53.9400	54.155000	53.6200	53.7000	-0.445%	3,749,882	-10.764%
2026-03-09	54.0700	54.250000	53.6500	53.9400	-0.222%	4,558,403	-11.161%
2026-03-06	54.1600	54.240000	53.6100	54.0600	+0.334%	5,297,987	-11.358%
2026-03-05	54.0500	54.235000	53.5900	53.8800	-0.535%	5,079,815	-11.062%
2026-03-04	54.0000	54.230000	53.6200	54.1700	-0.294%	4,202,185	-11.538%
2026-03-03	53.8700	54.415000	53.0700	54.3300	+0.686%	6,198,800	-11.798%
2026-03-02	53.6350	54.070000	53.2301	53.9600	+1.543%	5,903,198	-11.193%
2026-02-27	52.4500	53.690000	52.3950	53.1400	+1.703%	7,779,564	-9.823%
2026-02-26	52.3100	52.750000	52.0350	52.2500	-0.305%	4,146,138	-8.287%
2026-02-25	52.2550	52.540000	51.7700	52.4100	+0.019%	3,107,975	-8.567%
2026-02-24	52.2700	52.460000	51.8900	52.4000	+0.096%	2,967,941	-8.550%
2026-02-23	51.9500	52.485000	51.6700	52.3500	+1.611%	3,325,619	-8.462%
2026-02-20	51.6000	51.820000	51.2100	51.5200	-0.136%	7,223,539	-6.988%
2026-02-19	51.1900	51.895000	51.0100	51.5900	+1.376%	6,695,692	-7.114%
2026-02-18	51.3700	51.760000	50.8050	50.8900	-1.069%	6,191,943	-5.836%
2026-02-17	52.0800	52.250000	50.6600	51.4400	-4.529%	8,027,035	-6.843%
2026-02-13	52.5000	54.195000	52.2500	53.8800	+3.935%	20,312,886	-11.062%
2026-02-12	51.6500	52.170000	51.5250	51.8400	+0.563%	7,063,163	-7.562%
2026-02-11	51.2000	51.835000	51.1900	51.5500	+0.900%	4,484,583	-7.042%
2026-02-10	50.7750	51.229800	50.4700	51.0900	+0.909%	4,918,464	-6.205%
2026-02-09	50.5550	50.950000	50.0550	50.6300	+0.616%	6,383,499	-5.353%
2026-02-06	50.6000	50.950000	50.0650	50.3200	-0.337%	6,638,156	-4.769%
2026-02-05	50.0500	50.610000	49.9200	50.4900	+0.658%	4,381,611	-5.090%
2026-02-04	49.4900	50.240000	49.3500	50.1600	+1.683%	5,244,315	-4.466%
2026-02-03	48.3800	49.430000	48.3117	49.3300	+2.175%	4,956,216	-2.858%
2026-02-02	48.4300	48.870000	47.9550	48.2800	-1.147%	6,738,899	-0.746%
2026-01-30	49.1600	49.300000	48.1000	48.8400	-0.812%	4,711,447	-1.884%
2026-01-29	48.9300	49.295000	48.7050	49.2400	+1.400%	4,171,134	-2.681%
2026-01-28	48.0000	48.640000	47.9225	48.5600	+1.125%	9,139,569	-1.318%
2026-01-27	47.6900	48.135000	47.3500	48.0200	+0.292%	6,068,395	-0.208%
2026-01-26	48.5000	48.687000	47.6250	47.8800	-0.664%	3,696,537	+0.084%
2026-01-23	47.7500	48.300000	47.5800	48.2000	+1.516%	4,681,783	-0.581%
2026-01-22	47.3800	47.800000	47.1650	47.4800	+0.402%	4,054,962	+0.927%
2026-01-21	47.3600	47.680000	47.1550	47.2900	+0.339%	6,388,126	+1.332%
2026-01-20	47.5900	47.620000	46.9550	47.1300	-0.967%	6,333,982	+1.676%
2026-01-16	47.0500	47.600000	46.9306	47.5900	+1.666%	4,764,403	+0.693%
2026-01-15	46.4900	46.890000	46.3400	46.8100	+0.515%	3,193,251	+2.371%
2026-01-14	46.4000	46.910000	46.3100	46.5700	+0.496%	5,302,203	+2.899%
2026-01-13	46.0100	46.340000	45.6700	46.3400	+1.047%	4,294,697	+3.410%
2026-01-12	45.7400	46.050000	45.5300	45.8600	+0.504%	4,898,061	+4.492%
2026-01-09	45.3500	45.780000	45.3200	45.6300	+0.751%	4,167,879	+5.019%
2026-01-08	45.2000	45.565300	45.0250	45.2900	+0.133%	6,156,848	+5.807%
2026-01-07	45.6000	45.860000	45.1450	45.2300	-1.028%	4,655,345	+5.947%
2026-01-06	46.6900	46.875000	45.5300	45.7000	-1.889%	8,379,564	+4.858%
2026-01-05	47.9300	47.987900	46.0200	46.5800	-3.200%	8,348,160	+2.877%
2026-01-02	47.9200	48.280000	47.4400	48.1200	+0.606%	3,123,014	-0.416%
2025-12-31	48.0400	48.180000	47.6100	47.8300	-0.458%	2,239,528	+0.188%
2025-12-30	47.7500	48.150000	47.7200	48.0500	+0.670%	2,304,507	-0.271%
2025-12-29	47.5000	48.010000	47.4934	47.7300	+0.421%	2,204,645	+0.398%
2025-12-26	47.5000	47.700000	47.3806	47.5300	+0.169%	926,315	+0.821%
2025-12-24	47.5700	47.639300	47.3459	47.4500	-0.042%	1,208,483	+0.991%
2025-12-23	46.9900	47.520000	46.9300	47.4700	+1.367%	2,247,205	+0.948%
2025-12-22	46.7100	46.875000	46.4400	46.8300	+0.429%	3,137,289	+2.328%
2025-12-19	46.9000	47.330000	46.6200	46.6300	-0.235%	3,566,606	+2.766%
2025-12-18	46.9300	47.072000	46.7200	46.7400	-0.426%	2,781,134	+2.525%
2025-12-17	46.6100	47.075000	46.2350	46.9400	+0.579%	2,866,585	+2.088%
2025-12-16	47.6250	47.770000	46.6700	46.6700	-2.118%	2,959,968	+2.678%
2025-12-15	47.6000	47.820000	47.4000	47.6800	+0.273%	1,908,710	+0.503%
2025-12-12	47.4100	47.785000	47.3000	47.5500	+0.295%	2,100,264	+0.778%
2025-12-11	47.3000	47.595000	47.1400	47.4100	+0.466%	2,439,647	+1.076%
2025-12-10	47.6600	47.700000	46.9750	47.1900	-0.736%	3,050,285	+1.547%
2025-12-09	48.3000	48.640000	47.5300	47.5400	-1.349%	2,984,226	+0.799%
2025-12-08	48.0900	48.325000	47.6100	48.1900	+0.208%	2,678,953	-0.560%
2025-12-05	48.1400	48.425000	47.9200	48.0900	-0.104%	4,730,722	-0.354%
2025-12-04	47.7500	48.380000	47.7000	48.1400	+0.817%	4,174,657	-0.457%
2025-12-03	48.5300	48.630000	47.7200	47.7500	-0.748%	4,862,717	+0.356%
2025-12-02	48.9000	49.100000	47.9700	48.1100	-1.595%	5,056,707	-0.395%
2025-12-01	48.6700	49.220000	48.5700	48.8900	+0.226%	5,239,981	-1.984%
2025-11-28	48.2200	48.820000	48.1000	48.7800	+1.540%	2,096,387	-1.763%
2025-11-26	47.7900	48.055000	47.5500	48.0400	+1.009%	2,822,151	-0.250%
2025-11-25	47.2100	47.770000	47.1400	47.5600	+0.507%	3,887,702	+0.757%
2025-11-24	47.9500	48.000000	47.2500	47.3200	-1.293%	6,286,704	+1.268%
2025-11-21	48.2000	48.340000	47.6800	47.9400	-0.745%	4,048,436	-0.042%
2025-11-20	48.7000	48.750000	48.1100	48.3000	-0.658%	2,897,931	-0.787%
2025-11-19	48.0900	48.650000	47.8401	48.6200	+0.725%	3,068,344	-1.440%
2025-11-18	47.6800	48.445000	47.4500	48.2700	+1.089%	5,461,473	-0.725%
2025-11-17	47.8000	48.460000	47.6650	47.7500	-0.272%	5,176,161	+0.356%
2025-11-14	47.3800	47.885000	46.8950	47.8800	-0.787%	5,794,949	+0.084%
2025-11-13	48.7700	48.900000	47.9500	48.2600	-0.924%	12,241,963	-0.705%
2025-11-12	48.4200	48.850000	48.0200	48.7100	+0.870%	5,350,244	-1.622%
2025-11-11	48.0000	48.420000	47.9400	48.2900	+0.772%	4,245,695	-0.766%
2025-11-10	47.7500	48.096000	47.2900	47.9200	+0.440%	4,987,162	0.000%
2025-11-07	46.1200	47.810000	45.4500	47.7100	+1.770%	6,780,090	+0.440%
2025-11-06	46.3700	46.995000	46.2500	46.8800	+0.687%	5,691,566	+2.218%
2025-11-05	46.2700	46.945000	46.2650	46.5600	+0.366%	5,262,721	+2.921%
2025-11-04	46.3900	46.570000	46.0100	46.3900	-0.493%	4,552,099	+3.298%
2025-11-03	46.7000	46.720000	46.2100	46.6200	0.000%	5,883,373	+2.789%
2025-10-31	46.9500	46.965000	46.5450	46.6200	-0.766%	3,649,263	+2.789%
2025-10-30	46.7400	47.185000	46.6400	46.9800	+0.664%	3,567,729	+2.001%
2025-10-29	47.0200	47.260000	46.5400	46.6700	-0.892%	4,137,800	+2.678%
2025-10-28	47.2900	47.480000	47.0100	47.0900	-0.381%	3,748,730	+1.763%
2025-10-27	46.9800	47.300000	46.7320	47.2700	+0.767%	3,229,754	+1.375%
2025-10-24	47.2300	47.305000	46.7700	46.9100	-0.572%	3,502,777	+2.153%
2025-10-23	47.8000	47.920000	47.1650	47.1800	-1.111%	3,950,453	+1.568%
2025-10-22	47.3000	47.880000	47.2700	47.7100	+0.931%	3,224,153	+0.440%
2025-10-21	47.1700	47.310000	46.8700	47.2700	+0.127%	2,794,069	+1.375%
2025-10-20	47.2000	47.450000	47.0150	47.2100	+0.276%	2,234,012	+1.504%
2025-10-17	47.2500	47.266500	46.7400	47.0800	-0.275%	2,787,399	+1.784%
2025-10-16	47.6200	47.730000	47.1600	47.2100	-0.840%	4,134,291	+1.504%
2025-10-15	47.4000	47.970000	47.3900	47.6100	+0.189%	2,272,003	+0.651%
2025-10-14	47.6200	47.780000	47.2400	47.5200	-0.461%	2,374,015	+0.842%
2025-10-13	47.6900	47.970000	47.4600	47.7400	+0.105%	1,597,222	+0.377%
2025-10-10	48.1200	48.140000	47.6200	47.6900	-0.625%	3,335,416	+0.482%
2025-10-09	48.9350	49.000000	47.9435	47.9900	-2.121%	3,495,264	-0.146%
2025-10-08	49.7000	49.700000	48.7800	49.0300	-0.849%	3,484,469	-2.264%
2025-10-07	49.8300	49.850000	49.2650	49.4500	-0.643%	2,812,343	-3.094%
2025-10-06	50.1200	50.180000	49.4500	49.7700	-0.599%	3,407,774	-3.717%
2025-10-03	49.6600	50.395000	49.3900	50.0700	+0.744%	2,570,845	-4.294%
2025-10-02	49.7600	49.995000	49.4600	49.7000	+0.222%	3,771,178	-3.581%
2025-10-01	50.4200	50.540000	49.3800	49.5900	-1.724%	5,176,313	-3.368%
2025-09-30	49.6200	50.495000	49.6200	50.4600	+1.488%	3,686,694	-5.034%
2025-09-29	49.6000	49.840000	49.4100	49.7200	+0.262%	2,411,012	-3.620%
2025-09-26	49.8200	49.990000	49.4300	49.5900	+0.040%	3,213,106	-3.368%
2025-09-25	49.9500	50.120000	49.3000	49.5700	-0.820%	3,944,924	-3.329%
2025-09-24	49.5400	50.145400	49.5400	49.9800	+0.766%	4,209,552	-4.122%
2025-09-23	49.2600	49.820000	49.0150	49.6000	+0.834%	3,391,575	-3.387%
2025-09-22	49.4900	49.600000	49.1900	49.1900	-0.546%	3,259,032	-2.582%
2025-09-19	49.3500	49.550000	49.0350	49.4600	+0.692%	3,096,344	-3.114%
2025-09-18	48.9900	49.215000	48.6800	49.1200	+0.020%	2,307,525	-2.443%
2025-09-17	48.9100	49.355000	48.9000	49.1100	+0.450%	3,646,269	-2.423%
2025-09-16	49.1500	49.210000	48.8650	48.8900	-0.347%	4,127,472	-1.984%
2025-09-15	49.1000	49.160000	48.7350	49.0600	-0.081%	2,052,349	-2.324%
2025-09-12	48.7400	49.110000	48.7400	49.1000	+0.594%	2,011,776	-2.403%
2025-09-11	48.6800	48.815000	48.4400	48.8100	+0.453%	1,972,530	-1.823%
2025-09-10	48.3500	48.640000	48.3300	48.5900	+0.538%	2,876,895	-1.379%
2025-09-09	48.1600	48.636550	48.1300	48.3300	+0.021%	2,634,804	-0.848%
2025-09-08	48.4100	48.680000	48.0425	48.3200	+0.124%	2,125,518	-0.828%
2025-09-05	48.3300	48.430000	47.9600	48.2600	+0.208%	2,668,598	-0.705%
2025-09-04	48.4600	48.566400	48.0900	48.1600	-0.331%	2,616,066	-0.498%
2025-09-03	48.2500	48.510000	47.9700	48.3200	+0.041%	2,880,093	-0.828%
2025-09-02	48.0000	48.450000	47.9424	48.3000	-0.083%	3,762,404	-0.787%
2025-08-29	47.8900	48.590000	47.8000	48.3400	+1.109%	3,529,482	-0.869%
2025-08-28	47.6500	47.950000	47.4101	47.8100	+0.420%	2,754,140	+0.230%
2025-08-27	47.4900	47.830000	47.2500	47.6100	+0.358%	3,359,774	+0.651%
2025-08-26	47.6900	47.850000	47.0900	47.4400	-0.336%	3,285,763	+1.012%
2025-08-25	47.9300	47.960000	47.5850	47.6000	-0.771%	4,696,159	+0.672%
2025-08-22	47.9800	48.290000	47.9000	47.9700	+0.063%	5,030,264	-0.104%
2025-08-21	47.7900	48.160000	47.7700	47.9400	-0.187%	3,823,783	-0.042%
2025-08-20	47.3500	48.200000	47.3300	48.0300	+1.780%	4,189,744	-0.229%
2025-08-19	46.6500	47.315000	46.5000	47.1900	+1.114%	3,366,706	+1.547%
2025-08-18	46.9900	47.040000	46.6700	46.6700	-0.787%	2,543,000	+2.678%
2025-08-15	47.4900	47.650000	46.9300	47.0400	-2.366%	4,290,189	+1.871%
2025-08-14	47.7100	48.210000	47.5700	48.1800	+1.049%	3,570,082	-0.540%
2025-08-13	47.3900	47.880000	47.2900	47.6800	+0.761%	10,222,512	+0.503%
2025-08-12	47.5100	47.605000	47.0750	47.3200	-0.358%	3,968,571	+1.268%
2025-08-11	47.0400	47.620000	46.9700	47.4900	+1.064%	3,757,050	+0.905%
2025-08-08	47.0800	47.335000	46.9900	46.9900	-0.191%	2,387,218	+1.979%
2025-08-07	47.0200	47.205000	46.6800	47.0800	+0.149%	3,221,977	+1.784%
2025-08-06	46.9200	47.050000	46.3600	47.0100	+0.578%	4,017,623	+1.936%
2025-08-05	46.6500	47.420000	46.5734	46.7400	+0.257%	4,258,880	+2.525%
2025-08-04	46.1000	46.675000	46.0800	46.6200	+0.909%	2,464,741	+2.789%
2025-08-01	45.8000	46.210000	45.1100	46.2000	+2.009%	4,571,180	+3.723%
2025-07-31	44.8800	45.470000	44.8000	45.2900	+0.689%	3,490,118	+5.807%
2025-07-30	45.0200	45.240000	44.8800	44.9800	-0.222%	2,643,133	+6.536%
2025-07-29	44.6500	45.150000	44.5800	45.0800	+1.008%	2,760,131	+6.300%
2025-07-28	45.0000	45.010000	44.5800	44.6300	-0.756%	2,854,161	+7.372%
2025-07-25	45.4000	45.430000	44.9500	44.9700	-1.078%	4,604,320	+6.560%
2025-07-24	45.4000	45.590000	45.0700	45.4600	-0.044%	5,344,696	+5.411%
2025-07-23	45.5000	45.805000	45.3000	45.4800	+0.619%	5,879,239	+5.365%
2025-07-22	44.6900	45.240000	44.6900	45.2000	+1.368%	5,254,807	+6.018%
2025-07-21	45.1600	45.280000	44.5350	44.5900	-1.109%	4,263,064	+7.468%
2025-07-18	45.0000	45.305000	44.8450	45.0900	+0.737%	2,634,486	+6.276%
2025-07-17	44.8500	45.150000	44.6203	44.7600	-1.083%	3,239,485	+7.060%
2025-07-16	45.3500	45.485000	44.7700	45.2500	-0.044%	5,524,478	+5.901%
2025-07-15	45.1600	45.355000	44.5750	45.2700	+0.133%	4,307,326	+5.854%
2025-07-14	44.6000	45.260000	44.3700	45.2100	+1.481%	3,285,608	+5.994%
2025-07-11	44.4900	44.615000	44.1250	44.5500	+0.135%	4,989,528	+7.565%
2025-07-10	43.7900	44.530000	43.5892	44.4900	+1.599%	5,153,550	+7.710%
2025-07-09	44.3600	44.360000	43.7800	43.7900	-0.928%	2,812,540	+9.431%
2025-07-08	44.0200	44.310000	43.9400	44.2000	+0.113%	2,828,729	+8.416%
2025-07-07	44.5500	44.620000	43.9500	44.1500	-1.319%	3,691,642	+8.539%
2025-07-03	44.7800	44.945000	44.6200	44.7400	-0.089%	1,712,490	+7.108%
2025-07-02	44.9750	45.050000	44.1250	44.7800	-0.312%	4,229,745	+7.012%
2025-07-01	45.0700	45.240000	44.6200	44.9200	-0.883%	3,517,452	+6.679%
2025-06-30	44.7200	45.360000	44.5212	45.3200	+1.206%	3,619,041	+5.737%
2025-06-27	45.0000	45.329700	44.4300	44.7800	-0.665%	4,598,735	+7.012%
2025-06-26	44.7500	45.205000	44.5100	45.0800	+1.349%	2,709,942	+6.300%
2025-06-25	44.9000	44.950000	44.2825	44.4800	-1.243%	3,699,350	+7.734%
2025-06-24	44.8800	45.180000	44.6700	45.0400	+0.245%	2,151,262	+6.394%
2025-06-23	44.7700	45.395500	44.7400	44.9300	+0.335%	3,023,149	+6.655%
2025-06-20	45.1700	45.190000	44.6700	44.7800	-0.445%	6,126,736	+7.012%
2025-06-18	46.0900	46.090000	44.6750	44.9800	-2.154%	4,810,655	+6.536%
2025-06-17	46.1150	46.225000	45.8691	45.9700	+0.022%	2,513,896	+4.242%
2025-06-16	46.8000	47.050000	45.8500	45.9600	-1.521%	3,338,948	+4.265%
2025-06-13	46.7600	46.880000	46.3700	46.6700	-0.299%	3,064,222	+2.678%
2025-06-12	46.1500	46.810000	46.0000	46.8100	+2.049%	3,059,009	+2.371%
2025-06-11	46.0500	46.050000	45.6100	45.8700	+0.044%	3,004,048	+4.469%
2025-06-10	45.9000	46.180000	45.5658	45.8500	+0.065%	3,741,088	+4.515%
2025-06-09	46.4100	46.500000	45.7800	45.8200	-1.505%	3,472,630	+4.583%
2025-06-06	46.7700	46.920000	46.4100	46.5200	-0.747%	2,656,729	+3.009%
2025-06-05	46.9500	47.010000	46.6700	46.8700	+0.450%	2,231,909	+2.240%
2025-06-04	47.1800	47.420000	46.6600	46.6600	-0.871%	3,839,100	+2.700%
2025-06-03	47.2900	47.440000	47.0301	47.0700	-0.191%	3,102,635	+1.806%
2025-06-02	46.5500	47.225000	46.3450	47.1600	+1.463%	4,191,119	+1.612%
2025-05-30	45.8500	46.565000	45.7800	46.4800	+1.374%	4,106,329	+3.098%
2025-05-29	45.6000	45.890000	45.4700	45.8500	+0.614%	2,533,768	+4.515%
2025-05-28	45.8700	46.000000	45.5300	45.5700	-1.021%	4,268,276	+5.157%
2025-05-27	46.0600	46.459900	46.0100	46.0400	-0.043%	5,139,061	+4.083%
2025-05-23	45.2100	46.060000	45.1500	46.0600	+1.970%	5,087,393	+4.038%
2025-05-22	45.7500	45.800000	45.0200	45.1700	-0.878%	4,923,739	+6.088%
2025-05-21	45.9700	46.030000	45.0350	45.5700	-0.088%	5,951,850	+5.157%
2025-05-20	44.8800	45.785000	44.8800	45.6100	+1.491%	4,096,343	+5.065%
2025-05-19	44.6100	44.950000	44.5600	44.9400	+0.201%	1,903,928	+6.631%
2025-05-16	44.9200	45.040000	44.7700	44.8500	-0.156%	4,018,657	+6.845%
2025-05-15	44.1800	44.930000	44.1100	44.9200	+0.111%	3,617,471	+6.679%
2025-05-14	44.7000	44.920000	44.3200	44.8700	+0.673%	3,895,132	+6.797%
2025-05-13	44.7900	44.910000	44.3500	44.5700	+0.045%	11,784,856	+7.516%
2025-05-12	46.0000	46.240000	43.8650	44.5500	-3.362%	7,929,620	+7.565%
2025-05-09	46.4200	46.620000	45.6050	46.1000	+0.699%	4,542,264	+3.948%
2025-05-08	46.7700	47.053614	45.7600	45.7800	-1.949%	3,833,011	+4.675%
2025-05-07	46.1500	46.940000	46.1400	46.6900	+1.148%	2,548,737	+2.634%
2025-05-06	46.6100	46.960000	46.0700	46.1600	-0.923%	2,821,380	+3.813%
2025-05-05	46.8400	46.925000	46.1900	46.5900	-0.576%	2,395,362	+2.855%
2025-05-02	46.9300	46.939900	46.4700	46.8600	+0.818%	3,025,586	+2.262%
2025-05-01	46.6100	47.080000	46.3500	46.4800	-0.450%	3,167,043	+3.098%
2025-04-30	46.5300	46.855000	46.1900	46.6900	+0.107%	3,312,364	+2.634%
2025-04-29	46.5900	46.850000	46.5600	46.6400	0.000%	2,397,375	+2.744%
2025-04-28	46.2500	46.700000	45.9800	46.6400	+0.974%	2,553,324	+2.744%
2025-04-25	46.3000	46.470000	45.9800	46.1900	-0.367%	3,621,298	+3.745%
2025-04-24	45.8500	46.420000	45.5800	46.3600	+1.644%	5,078,460	+3.365%
2025-04-23	45.7000	46.000000	45.2000	45.6100	-0.066%	4,194,415	+5.065%
2025-04-22	45.2600	46.010000	45.0200	45.6400	+1.445%	4,460,108	+4.996%
2025-04-21	45.3500	45.620000	44.6258	44.9900	-0.838%	3,450,426	+6.513%
2025-04-17	44.8000	45.815000	44.7700	45.3700	+1.795%	4,781,068	+5.620%
2025-04-16	44.5000	44.935000	44.3601	44.5700	+0.655%	3,983,136	+7.516%
2025-04-15	44.1200	44.570000	43.9809	44.2800	+0.591%	3,214,459	+8.220%
2025-04-14	43.6800	44.120000	43.2950	44.0200	+1.804%	3,589,638	+8.860%
2025-04-11	42.1500	43.410000	42.1400	43.2400	+3.396%	4,538,948	+10.823%
2025-04-10	41.7000	42.020000	40.8300	41.8200	+0.120%	5,464,577	+14.586%
2025-04-09	40.7100	42.100000	39.8000	41.7700	+1.655%	6,114,955	+14.723%
2025-04-08	42.8100	42.950000	40.6000	41.0900	-2.050%	5,119,520	+16.622%
2025-04-07	40.0000	43.130000	39.7300	41.9500	-3.230%	7,363,360	+14.231%
2025-04-04	44.4300	44.750000	43.1400	43.3500	-4.389%	8,368,371	+10.542%
2025-04-03	44.7400	46.120000	44.7400	45.3400	+0.443%	5,855,088	+5.690%
2025-04-02	44.4700	45.155000	44.2300	45.1400	+1.279%	2,239,533	+6.159%

document.getElementById("WZ5qkd").onerror = function(){this.style.display='none';}; .dark-mode .WVsM98{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WVsM98{ color: #333333; background-color: white; border: 2px solid #333333; }ENBEnbridge, Incstock NYSE

ENB
Enbridge, Inc
stock NYSE