Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Enbridge Inc. logo
ENB.TO
Enbridge Inc.
20:00:00
78.28 C$
0.0000 (%0.00)
Previous Close: 77.33
Day Low₺76.8
Day High₺77.68
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ENB.TO: Enbridge Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 73.52
CLOSE 73.521

Low

LOW 62.42

High

HIGH 80.65
DATEOPENHIGHLOWCLOSE
01/02/202665.7466.3165.266.06
01/05/202666.166.1363.3464.07
01/06/202664.3564.5462.8363.15
01/07/20266363.2962.562.71
01/08/202662.7463.1662.4262.84
01/09/202663.0463.6362.9663.54
01/12/202663.5763.9363.1663.71
01/13/202663.5964.3363.3564.33
01/14/202664.3165.1364.2664.66
01/15/202664.6365.1564.4465.08
01/16/202665.4466.2265.366.17
01/19/202666.2766.3865.6465.95
01/20/202665.7965.8264.9765.18
01/21/202665.4565.7765.1765.39
01/22/202665.4665.9865.1665.46
01/23/202665.8266.1865.4666.05
01/26/202666.566.6665.2565.64
01/27/202665.265.5964.6465.19
01/28/202665.265.9264.9565.8
01/29/202665.9766.5465.966.43
01/30/202666.4666.765.4566.47
02/02/202666.2566.7165.6865.99
02/03/202666.1667.4466.0467.27
02/04/202667.2768.6567.2768.54
02/05/202668.4769.268.3169.14
02/06/202668.7769.4568.3468.74
02/09/202668.8969.2167.9368.62
02/10/202668.9569.468.3469.25
02/11/202669.4970.3269.4869.95
02/12/202669.9570.9769.9570.62
02/13/202671.4873.7171.0873.3
02/17/202671.5271.5269.3570.21
02/18/202670.0170.869.5869.71
02/19/202670.171.0569.9170.65
02/20/202670.8271.170.170.55
02/23/202670.8371.7970.8371.75
02/24/2026727271.171.8
02/25/202671.8971.9770.8871.69
02/26/202671.5972.1971.1971.46
02/27/202671.673.271.5572.47
03/02/202673.2274.172.7873.72
03/03/202673.8974.3972.9174.3
03/04/202673.8974.1173.3673.89
03/05/202673.557473.2773.63
03/06/202674.0874.0872.9973.47
03/09/202673.3973.5972.8573.3
03/10/202673.1573.4872.8372.96
03/11/202673.0473.3672.472.86
03/12/202673.367473.0773.12
03/13/202673.3174.4273.3174.28
03/16/20267474.6673.5174.64
03/17/202674.7374.8873.8873.98
03/18/202673.973.9873.0473.08
03/19/202673.1874.4173.0574.18
03/20/202674.1174.8273.2373.32
03/23/202672.9474.4372.0474.35
03/24/202674.575.7274.0674.91
03/25/202674.8975.5874.6575.29
03/26/202675.387675.0675.49
03/27/202675.5476.2875.575.83
03/30/202676.277.1875.5275.67
03/31/202675.7876.0774.5875.41
04/01/202675.0675.2573.9374.54
04/02/202675.275.8174.7975.4
04/06/202675.275.5474.7474.78
04/07/2026757674.9175.56
04/08/202673.9875.5173.2575.43
04/09/202675.4276.4675.2175.39
04/10/202675.2675.9475.1775.17
04/13/202675.4675.5973.6873.75
04/14/202673.573.5172.6473
04/15/20267373.2272.1972.3
04/16/202672.4672.8671.5571.99
04/17/202671.572.1870.6972.09
04/20/202672.2472.3571.2671.32
04/21/202671.3971.8270.7270.98
04/22/202671.1771.4570.5370.86
04/23/20267172.0870.971.91
04/24/2026727371.8672.86
04/27/202672.772.7571.5371.57
04/28/202671.9372.9571.9372.61
04/29/202672.6673.572.6473.01
04/30/202672.9175.3672.9175.34
05/01/202675.1375.2674.4774.58
05/04/202674.575.3974.0474.5
05/05/202674.5575.4374.3574.87
05/06/202674.6574.9473.7474.01
05/07/202674.0174.0672.973.72
05/08/202674.7175.5572.9773.33
05/11/202674.1775.0373.574.48
05/12/202674.5675.2274.2675.19
05/13/202675.2775.8374.9275.72
05/14/202675.777.1475.777.08
05/15/202676.1576.2775.1176.13
05/19/202676.8678.476.7778.22
05/20/202678.1279.1678.0678.58
05/21/202678.780.2878.679.62
05/22/202679.6680.6579.6680.19
05/25/202679.780.179.3379.73
05/26/202679.679.7378.3578.76
05/27/202678.2278.5277.5877.74
05/28/202678.0378.1876.4676.58
05/29/202676.2276.8975.3775.64
06/01/202675.6176.675.5876.08
06/02/202676.5178.0776.5177.96
06/03/202678.3979.1677.5677.58
06/04/202677.9679.0977.6978.83
06/05/202679.0579.3878.4978.54
06/08/202678.417977.277.23
06/09/202677.0577.6176.5477.52
06/10/202677.7478.9177.5178.85
06/11/202679.2579.7578.878.88
06/12/202678.6579.6578.6578.98
06/15/202678.1578.4977.5378.38
06/16/202678.278.6877.6777.93
06/17/202677.9978.1476.7476.9
06/18/202676.5177.2575.8677.11
06/19/202676.9977.9976.9977.47
06/22/202677.6677.9677.0577.68
06/23/202677.6179.2377.4579.23
06/24/202678.8379.0278.0478.8
06/25/202678.7680.0378.6579.73
06/26/202679.6679.979.179.79
06/29/202679.8779.9578.4278.62
06/30/202678.727976.8876.91
07/02/202676.1376.7375.5176.72
07/03/202676.7477.0376.576.7
07/06/202676.7677.6275.8875.91
07/07/202676.2378.5776.2378.11
07/08/202678.578.5677.6578.04
07/09/202677.9878.3377.3277.33
07/10/202677.4477.6876.877.34
07/13/20267878.2477.4477.97
07/14/202677.878.877.878.7
07/15/202678.6879.5978.6378.92
07/16/202678.7979.4578.6279.36
07/17/202679.880.0178.9479.42
07/20/202679.4380.1178.3478.36
07/21/202678.4678.7577.4178.28
07/22/202678.6579.4678.6379.29
07/23/202679.3279.7178.9279.43
07/24/202679.5880.379.5880.21
07/27/202679.7579.8378.1578.2
07/28/202678.4278.8477.7778.03
07/29/202678.6178.6877.1577.56
07/30/202677.3377.9176.9377.68
07/31/202677.6677.9176.2176.28
08/04/202676.2176.2774.3475.09
08/05/202674.975.0572.672.71
08/06/202673.4173.4672.0472.4
08/07/20267272.3671.3171.55
08/10/202672.4872.487171.71
08/11/202672.0372.4971.6171.85
08/12/202671.7672.2271.571.74
08/13/202671.671.9571.4171.47
08/14/202670.4270.870.0870.61
08/17/202671.0671.0670.1870.22
08/18/202670.9871.5970.8371.41
08/19/202670.9671.4869.0369.49
08/20/202669.5171.5369.4170.47