Enbridge Inc. ENB
TSX · Canada · Industrial Services
CAD 66.15-0.06 (-0.09%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 66.15 | -0.09% | CAD 66.23 | CAD 66.55 | CAD 66.06 | 4.43M |
| 2026-09-29 | CAD 66.21 | -0.56% | CAD 66.41 | CAD 66.47 | CAD 65.79 | 3.59M |
| 2026-09-28 | CAD 66.58 | +0.68% | CAD 66.64 | CAD 66.84 | CAD 65.98 | 6.35M |
| 2026-09-25 | CAD 66.13 | -1.28% | CAD 66.85 | CAD 67.02 | CAD 65.76 |
| 6.58M |
| 2026-09-24 | CAD 66.99 | -0.71% | CAD 67.75 | CAD 67.85 | CAD 66.92 | 4.35M |
| 2026-09-23 | CAD 67.47 | 0.00% | CAD 67.50 | CAD 67.97 | CAD 67.42 | 5.76M |
| 2026-09-22 | CAD 67.47 | -0.33% | CAD 67.50 | CAD 68.20 | CAD 67.14 | 3.31M |
| 2026-09-21 | CAD 67.69 | -0.66% | CAD 68.00 | CAD 68.42 | CAD 67.65 | 8.16M |
| 2026-09-18 | CAD 68.14 | -0.06% | CAD 68.24 | CAD 68.53 | CAD 67.96 | 14.89M |
| 2026-09-17 | CAD 68.18 | +0.71% | CAD 67.60 | CAD 68.40 | CAD 67.50 | 3.56M |
| 2026-09-16 | CAD 67.70 | +0.45% | CAD 67.45 | CAD 68.07 | CAD 67.27 | 10.72M |
| 2026-09-15 | CAD 67.40 | +0.55% | CAD 67.85 | CAD 68.21 | CAD 67.13 | 4.88M |
| 2026-09-14 | CAD 67.03 | +1.21% | CAD 66.75 | CAD 67.70 | CAD 66.69 | 12.48M |
| 2026-09-11 | CAD 66.23 | -0.76% | CAD 67.00 | CAD 67.19 | CAD 66.06 | 11.71M |
| 2026-09-10 | CAD 66.74 | -3.67% | CAD 66.76 | CAD 67.20 | CAD 66.52 | 20.66M |
| 2026-09-09 | CAD 69.28 | -0.59% | CAD 69.87 | CAD 70.01 | CAD 68.83 | 12.23M |
| 2026-09-08 | CAD 69.69 | +0.53% | CAD 69.32 | CAD 69.86 | CAD 68.78 | 10.99M |
| 2026-09-04 | CAD 69.32 | -0.55% | CAD 69.51 | CAD 69.66 | CAD 69.05 | 9.89M |
| 2026-09-03 | CAD 69.70 | 0.00% | CAD 69.65 | CAD 70.09 | CAD 69.35 | 8.25M |
| 2026-09-02 | CAD 69.70 | -1.19% | CAD 70.45 | CAD 70.54 | CAD 69.42 | 10.31M |
| 2026-09-01 | CAD 70.54 | +0.46% | CAD 70.21 | CAD 70.83 | CAD 69.60 | 9.92M |
| 2026-08-31 | CAD 70.22 | +0.66% | CAD 69.50 | CAD 70.23 | CAD 69.20 | 10.78M |
| 2026-08-28 | CAD 69.76 | +0.69% | CAD 69.75 | CAD 70.25 | CAD 69.41 | 7.22M |
| 2026-08-27 | CAD 69.28 | -0.74% | CAD 69.88 | CAD 69.95 | CAD 68.90 | 6.48M |
| 2026-08-26 | CAD 69.80 | +1.41% | CAD 68.92 | CAD 70.23 | CAD 68.80 | 5.68M |
| 2026-08-25 | CAD 68.83 | -0.76% | CAD 68.95 | CAD 69.37 | CAD 68.76 | 8.39M |
| 2026-08-24 | CAD 69.36 | -0.26% | CAD 69.45 | CAD 69.80 | CAD 68.71 | 8.02M |
| 2026-08-21 | CAD 69.54 | -1.32% | CAD 70.39 | CAD 70.91 | CAD 69.12 | 11.25M |
| 2026-08-20 | CAD 70.47 | +1.41% | CAD 69.51 | CAD 71.53 | CAD 69.41 | 12.93M |
| 2026-08-19 | CAD 69.49 | -2.69% | CAD 70.96 | CAD 71.48 | CAD 69.03 | 14.71M |
| 2026-08-18 | CAD 71.41 | +1.69% | CAD 70.98 | CAD 71.59 | CAD 70.83 | 14.95M |
| 2026-08-17 | CAD 70.22 | -0.55% | CAD 71.06 | CAD 71.06 | CAD 70.18 | 8.95M |
| 2026-08-14 | CAD 70.61 | -1.20% | CAD 70.42 | CAD 70.80 | CAD 70.08 | 12.94M |
| 2026-08-13 | CAD 71.47 | -0.38% | CAD 71.60 | CAD 71.95 | CAD 71.41 | 12.45M |
| 2026-08-12 | CAD 71.74 | -0.15% | CAD 71.76 | CAD 72.22 | CAD 71.50 | 16.79M |
| 2026-08-11 | CAD 71.85 | +0.20% | CAD 72.03 | CAD 72.49 | CAD 71.61 | 30.51M |
| 2026-08-10 | CAD 71.71 | +0.22% | CAD 72.48 | CAD 72.48 | CAD 71.00 | 16.34M |
| 2026-08-07 | CAD 71.55 | -1.17% | CAD 72.00 | CAD 72.36 | CAD 71.31 | 13.15M |
| 2026-08-06 | CAD 72.40 | -0.43% | CAD 73.41 | CAD 73.46 | CAD 72.04 | 13.08M |
| 2026-08-05 | CAD 72.71 | -3.17% | CAD 74.90 | CAD 75.05 | CAD 72.60 | 13.99M |
| 2026-08-04 | CAD 75.09 | -1.56% | CAD 76.21 | CAD 76.27 | CAD 74.34 | 13.14M |
| 2026-07-31 | CAD 76.28 | -1.80% | CAD 77.66 | CAD 77.91 | CAD 76.21 | 6.03M |
| 2026-07-30 | CAD 77.68 | +0.15% | CAD 77.33 | CAD 77.91 | CAD 76.93 | 7.73M |
| 2026-07-29 | CAD 77.56 | -0.60% | CAD 78.61 | CAD 78.68 | CAD 77.15 | 6.78M |
| 2026-07-28 | CAD 78.03 | -0.22% | CAD 78.42 | CAD 78.84 | CAD 77.77 | 4.76M |
| 2026-07-27 | CAD 78.20 | -2.51% | CAD 79.75 | CAD 79.83 | CAD 78.15 | 5.56M |
| 2026-07-24 | CAD 80.21 | +0.98% | CAD 79.58 | CAD 80.30 | CAD 79.58 | 6.77M |
| 2026-07-23 | CAD 79.43 | +0.18% | CAD 79.32 | CAD 79.71 | CAD 78.92 | 3.08M |
| 2026-07-22 | CAD 79.29 | +1.29% | CAD 78.65 | CAD 79.46 | CAD 78.63 | 4.19M |
| 2026-07-21 | CAD 78.28 | -0.10% | CAD 78.46 | CAD 78.75 | CAD 77.41 | 5.77M |
| 2026-07-20 | CAD 78.36 | -1.33% | CAD 79.43 | CAD 80.11 | CAD 78.34 | 6.16M |
| 2026-07-17 | CAD 79.42 | +0.08% | CAD 79.80 | CAD 80.01 | CAD 78.94 | 3.24M |
| 2026-07-16 | CAD 79.36 | +0.56% | CAD 78.79 | CAD 79.45 | CAD 78.62 | 3.15M |
| 2026-07-15 | CAD 78.92 | +0.28% | CAD 78.68 | CAD 79.59 | CAD 78.63 | 3.52M |
| 2026-07-14 | CAD 78.70 | +0.94% | CAD 77.80 | CAD 78.80 | CAD 77.80 | 2.81M |
| 2026-07-13 | CAD 77.97 | +0.81% | CAD 78.00 | CAD 78.24 | CAD 77.44 | 2.42M |
| 2026-07-10 | CAD 77.34 | +0.01% | CAD 77.44 | CAD 77.68 | CAD 76.80 | 3.73M |
| 2026-07-09 | CAD 77.33 | -0.91% | CAD 77.98 | CAD 78.33 | CAD 77.32 | 5.10M |
| 2026-07-08 | CAD 78.04 | -0.09% | CAD 78.50 | CAD 78.56 | CAD 77.65 | 3.53M |
| 2026-07-07 | CAD 78.11 | +2.90% | CAD 76.23 | CAD 78.57 | CAD 76.23 | 3.97M |
| 2026-07-06 | CAD 75.91 | -1.03% | CAD 76.76 | CAD 77.62 | CAD 75.88 | 7.35M |
| 2026-07-03 | CAD 76.70 | -0.03% | CAD 76.74 | CAD 77.03 | CAD 76.50 | 1.09M |
| 2026-07-02 | CAD 76.72 | -0.25% | CAD 76.13 | CAD 76.73 | CAD 75.51 | 4.57M |
| 2026-06-30 | CAD 76.91 | -2.18% | CAD 78.72 | CAD 79.00 | CAD 76.88 | 5.95M |
| 2026-06-29 | CAD 78.62 | -1.47% | CAD 79.87 | CAD 79.95 | CAD 78.42 | 5.10M |
| 2026-06-26 | CAD 79.79 | +0.08% | CAD 79.66 | CAD 79.90 | CAD 79.10 | 3.70M |
| 2026-06-25 | CAD 79.73 | +1.18% | CAD 78.76 | CAD 80.03 | CAD 78.65 | 2.64M |
| 2026-06-24 | CAD 78.80 | -0.54% | CAD 78.83 | CAD 79.02 | CAD 78.04 | 2.90M |
| 2026-06-23 | CAD 79.23 | +2.00% | CAD 77.61 | CAD 79.23 | CAD 77.45 | 4.43M |
| 2026-06-22 | CAD 77.68 | +0.27% | CAD 77.66 | CAD 77.96 | CAD 77.05 | 3.33M |
| 2026-06-19 | CAD 77.47 | +0.47% | CAD 76.99 | CAD 77.99 | CAD 76.99 | 7.67M |
| 2026-06-18 | CAD 77.11 | +0.27% | CAD 76.51 | CAD 77.25 | CAD 75.86 | 4.16M |
| 2026-06-17 | CAD 76.90 | -1.32% | CAD 77.99 | CAD 78.14 | CAD 76.74 | 7.55M |
| 2026-06-16 | CAD 77.93 | -0.57% | CAD 78.20 | CAD 78.68 | CAD 77.67 | 4.62M |
| 2026-06-15 | CAD 78.38 | -0.76% | CAD 78.15 | CAD 78.49 | CAD 77.53 | 11.00M |
| 2026-06-12 | CAD 78.98 | +0.13% | CAD 78.65 | CAD 79.65 | CAD 78.65 | 4.63M |
| 2026-06-11 | CAD 78.88 | +0.04% | CAD 79.25 | CAD 79.75 | CAD 78.80 | 9.19M |
| 2026-06-10 | CAD 78.85 | +1.72% | CAD 77.74 | CAD 78.91 | CAD 77.51 | 6.84M |
| 2026-06-09 | CAD 77.52 | +0.38% | CAD 77.05 | CAD 77.61 | CAD 76.54 | 9.74M |
| 2026-06-08 | CAD 77.23 | -1.67% | CAD 78.41 | CAD 79.00 | CAD 77.20 | 10.51M |
| 2026-06-05 | CAD 78.54 | -0.37% | CAD 79.05 | CAD 79.38 | CAD 78.49 | 8.77M |
| 2026-06-04 | CAD 78.83 | +1.61% | CAD 77.96 | CAD 79.09 | CAD 77.70 | 11.47M |
| 2026-06-03 | CAD 77.58 | -0.49% | CAD 78.39 | CAD 79.16 | CAD 77.56 | 8.50M |
| 2026-06-02 | CAD 77.96 | +2.47% | CAD 76.51 | CAD 78.07 | CAD 76.51 | 5.72M |
| 2026-06-01 | CAD 76.08 | +0.58% | CAD 75.61 | CAD 76.60 | CAD 75.58 | 8.84M |
| 2026-05-29 | CAD 75.64 | -1.23% | CAD 76.22 | CAD 76.89 | CAD 75.37 | 16.49M |
| 2026-05-28 | CAD 76.58 | -1.49% | CAD 78.03 | CAD 78.18 | CAD 76.46 | 8.03M |
| 2026-05-27 | CAD 77.74 | -1.30% | CAD 78.22 | CAD 78.52 | CAD 77.58 | 12.56M |
| 2026-05-26 | CAD 78.76 | -1.22% | CAD 79.60 | CAD 79.73 | CAD 78.35 | 14.45M |
| 2026-05-25 | CAD 79.73 | -0.57% | CAD 79.70 | CAD 80.10 | CAD 79.33 | 1.52M |