ENB - ENBRIDGE INC
54.17
-0.160 -0.295%
Share volume: 4,186,539
Last Updated: 03-04-2026
Transportation/Pipelines, Except Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$54.33
-0.16
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $54.00 | $54.00 | $54.23 | $54.23 | $53.62 | $53.62 | $54.17 | $54.17 | 4,186,539 | $4,186,539.00 |
| 03-03-2026 | $53.87 | $53.87 | $54.42 | $54.42 | $53.07 | $53.07 | $54.33 | $54.33 | 6,198,800 | $6,198,800.00 |
| 03-02-2026 | $53.64 | $53.64 | $54.07 | $54.07 | $53.23 | $53.23 | $53.96 | $53.96 | 5,903,408 | $5,903,408.00 |
| 02-27-2026 | $52.45 | $52.45 | $53.69 | $53.69 | $52.40 | $52.40 | $53.14 | $53.14 | 7,779,734 | $7,779,734.00 |
| 02-26-2026 | $52.31 | $52.31 | $52.75 | $52.75 | $52.04 | $52.04 | $52.25 | $52.25 | 4,156,592 | $4,156,592.00 |
| 02-25-2026 | $52.26 | $52.26 | $52.54 | $52.54 | $51.77 | $51.77 | $52.41 | $52.41 | 3,106,695 | $3,106,695.00 |
| 02-24-2026 | $52.27 | $52.27 | $52.46 | $52.46 | $51.89 | $51.89 | $52.40 | $52.40 | 2,967,939 | $2,967,939.00 |
| 02-23-2026 | $51.95 | $51.95 | $52.49 | $52.49 | $51.67 | $51.67 | $52.35 | $52.35 | 3,325,618 | $3,325,618.00 |
| 02-20-2026 | $51.60 | $51.60 | $51.82 | $51.82 | $51.21 | $51.21 | $51.52 | $51.52 | 7,223,539 | $7,223,539.00 |
| 02-19-2026 | $51.19 | $51.19 | $51.90 | $51.90 | $51.01 | $51.01 | $51.59 | $51.59 | 6,695,691 | $6,695,691.00 |