ENB - ENBRIDGE INC
52.67
0.100 0.190%
Share volume: 5,544,031
Last Updated: 04-17-2026
Transportation/Pipelines, Except Natural Gas:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$52.57
0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $52.17 | $52.17 | $52.77 | $52.77 | $51.72 | $51.72 | $52.67 | $52.67 | 5,544,031 | $5,164,859.00 |
| 04-16-2026 | $52.67 | $52.67 | $53.12 | $53.12 | $52.18 | $52.18 | $52.57 | $52.57 | 5,918,848 | $5,918,848.00 |
| 04-15-2026 | $53.06 | $53.06 | $53.20 | $53.20 | $52.57 | $52.57 | $52.61 | $52.61 | 6,016,412 | $6,016,412.00 |
| 04-14-2026 | $53.45 | $53.45 | $53.48 | $53.48 | $52.78 | $52.78 | $52.99 | $52.99 | 7,405,554 | $7,405,554.00 |
| 04-13-2026 | $54.60 | $54.60 | $54.65 | $54.65 | $53.44 | $53.44 | $53.47 | $53.47 | 3,261,975 | $3,261,975.00 |
| 04-10-2026 | $54.49 | $54.49 | $54.94 | $54.94 | $54.32 | $54.32 | $54.32 | $54.32 | 2,948,315 | $2,948,315.00 |
| 04-09-2026 | $54.50 | $54.50 | $55.31 | $55.31 | $54.41 | $54.41 | $54.50 | $54.50 | 3,555,689 | $3,555,689.00 |
| 04-08-2026 | $53.40 | $53.40 | $54.54 | $54.54 | $52.86 | $52.86 | $54.48 | $54.48 | 4,614,593 | $4,614,593.00 |
| 04-07-2026 | $53.88 | $53.88 | $54.64 | $54.64 | $53.77 | $53.77 | $54.38 | $54.38 | 3,747,402 | $3,747,402.00 |
| 04-06-2026 | $53.94 | $53.94 | $54.32 | $54.32 | $53.71 | $53.71 | $53.74 | $53.74 | 2,628,846 | $2,628,846.00 |