Enbridge (ENB)

Last Price50.57

Change+0.37 (0.74%)

NYSE· Last Trade: Sep 1st, 1:15 AM EDT

Historical Prices For Enbridge (ENB)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	50.31	50.68	49.90	50.57	4,146,639	50.57
8/28/2026	50.44	50.62	49.94	50.20	5,756,043	50.20
8/27/2026	50.37	50.47	49.71	49.94	4,685,929	49.94
8/26/2026	49.70	50.60	49.56	50.37	5,213,804	50.37
8/25/2026	49.87	50.15	49.71	49.74	3,651,379	49.74
8/24/2026	50.28	50.55	49.67	50.08	3,518,275	50.08
8/21/2026	51.12	51.58	50.20	50.46	3,597,273	50.46
8/20/2026	50.42	51.91	50.42	50.99	5,251,353	50.99
8/19/2026	51.45	51.66	49.97	50.25	4,470,596	50.25
8/18/2026	51.11	51.58	51.09	51.39	4,504,952	51.39
8/17/2026	50.80	51.08	50.58	50.58	3,732,802	50.58
8/14/2026	51.15	51.15	50.51	50.91	9,944,584	50.91
8/13/2026	51.43	51.60	51.24	51.29	13,441,322	50.59
8/12/2026	51.69	51.88	51.38	51.44	3,748,092	50.74
8/11/2026	51.48	52.07	51.41	51.57	3,892,555	50.87
8/10/2026	51.74	51.83	50.95	51.39	4,924,019	50.69
8/07/2026	51.66	51.92	51.13	51.28	7,322,690	50.58
8/06/2026	52.43	52.84	51.38	51.70	7,468,978	51.00
8/05/2026	53.56	53.63	51.81	51.94	8,818,387	51.24
8/04/2026	53.85	54.17	52.85	53.41	8,597,238	52.69
8/03/2026	54.29	54.29	53.53	54.10	2,653,292	53.37
7/31/2026	55.38	55.60	54.38	54.46	4,497,189	53.72
7/30/2026	55.12	55.53	54.87	55.43	3,624,216	54.68
7/29/2026	55.83	55.98	54.95	55.14	3,100,303	54.39
7/28/2026	55.66	55.90	55.17	55.25	2,706,731	54.50
7/27/2026	56.48	56.63	55.34	55.35	3,027,439	54.60
7/24/2026	56.56	56.98	56.47	56.86	2,749,388	56.09
7/23/2026	56.35	56.57	56.08	56.40	2,863,983	55.63
7/22/2026	55.94	56.41	55.84	56.25	1,932,332	55.49
7/21/2026	55.83	56.08	54.97	55.46	3,383,834	54.71
7/20/2026	56.69	57.03	55.70	55.73	2,681,919	54.97
7/17/2026	56.90	57.10	56.32	56.71	2,733,857	55.94
7/16/2026	56.17	56.57	55.99	56.46	2,851,481	55.69
7/15/2026	55.92	56.59	55.92	56.15	3,039,335	55.39
7/14/2026	55.25	56.02	55.25	55.89	2,512,744	55.13
7/13/2026	55.15	55.35	54.78	55.07	2,405,357	54.32
7/10/2026	54.76	54.89	54.30	54.66	2,330,881	53.92
7/09/2026	55.03	55.25	54.56	54.59	5,308,362	53.85
7/08/2026	55.37	55.43	54.78	55.07	5,830,817	54.32
7/07/2026	53.84	55.35	53.69	55.05	5,637,324	54.30
7/06/2026	54.03	54.58	53.42	53.47	7,130,917	52.74
7/02/2026	53.77	54.10	53.24	54.08	3,879,952	53.35
7/01/2026	53.83	54.26	53.20	53.29	2,266,381	52.57
6/30/2026	55.52	55.58	54.20	54.21	3,987,945	53.47
6/29/2026	56.25	56.31	55.23	55.40	5,353,963	54.65
6/26/2026	56.28	56.37	55.76	56.24	4,866,448	55.48
6/25/2026	55.18	56.38	55.18	56.19	2,434,752	55.43
6/24/2026	55.25	55.54	54.84	55.29	3,092,416	54.54
6/23/2026	54.70	55.76	54.51	55.74	2,710,668	54.98
6/22/2026	54.65	55.05	54.39	54.80	2,756,955	54.06
6/18/2026	54.30	54.66	53.75	54.55	4,559,796	53.81
6/17/2026	55.65	55.79	54.37	54.47	3,929,197	53.73
6/16/2026	55.96	56.22	55.49	55.68	3,982,317	54.92
6/15/2026	55.75	56.20	55.44	55.94	3,178,562	55.18
6/12/2026	56.23	56.99	56.08	56.50	3,150,037	55.73
6/11/2026	56.78	56.98	56.45	56.46	4,145,263	55.69
6/10/2026	55.79	56.66	55.76	56.44	4,364,765	55.67
6/09/2026	55.33	55.59	54.88	55.54	3,161,240	54.79
6/08/2026	56.47	56.72	55.33	55.33	4,450,300	54.58
6/05/2026	56.85	57.05	56.30	56.31	2,637,040	55.55
6/04/2026	55.96	56.90	55.89	56.74	4,521,327	55.97
6/03/2026	56.44	57.01	55.80	55.81	3,525,701	55.05
6/02/2026	55.26	56.45	55.26	56.32	2,766,202	55.56
6/01/2026	54.74	55.34	54.60	54.93	5,696,247	54.18