ENB - ENBRIDGE INC
52.5
0.700 1.333%
Share volume: 2,484,730
Last Updated: 04-23-2026
Transportation/Pipelines, Except Natural Gas:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$51.80
0.70
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $51.82 | $51.82 | $52.62 | $52.62 | $51.79 | $51.79 | $52.50 | $52.50 | 2,484,730 | $2,484,730.00 |
| 04-22-2026 | $52.10 | $52.10 | $52.32 | $52.32 | $51.61 | $51.61 | $51.80 | $51.80 | 4,567,095 | $4,567,095.00 |
| 04-21-2026 | $52.27 | $52.27 | $52.63 | $52.63 | $51.85 | $51.85 | $51.85 | $51.85 | 3,385,686 | $3,385,686.00 |
| 04-20-2026 | $52.80 | $52.80 | $52.96 | $52.96 | $52.23 | $52.23 | $52.24 | $52.24 | 4,457,648 | $4,457,648.00 |
| 04-17-2026 | $52.17 | $52.17 | $52.77 | $52.77 | $51.72 | $51.72 | $52.67 | $52.67 | 5,544,031 | $5,544,031.00 |
| 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 |