ENB
Enbridge (ENB)
NYSE
$54.24+$0.14 (+0.25%)
Price as of Aug 04, 2026 4:05 AM EDT
  • $121.1B
    Market Cap
  • 22.51%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +0.04%
    Low Price$53.47
    High Price$56.86
  • 3 Months
    -0.08%
    Low Price$53.29
    High Price$58.04
  • 1 Year
    +22.51%
    Low Price$44.07
    High Price$58.04
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
54.29
54.29
53.53
54.10
-0.66%
2,653,329
07/31/2026
55.38
55.60
54.38
54.46
-1.75%
4,497,188
07/31/2026
$0.46 Earnings
07/30/2026
55.12
55.53
54.87
55.43
+0.53%
3,625,496
07/29/2026
55.83
55.98
54.95
55.14
-0.20%
3,097,652
07/28/2026
55.66
55.90
55.17
55.25
-0.18%
2,705,164
07/27/2026
56.48
56.63
55.35
55.35
-2.66%
3,027,344
07/24/2026
56.56
56.98
56.47
56.86
+0.82%
2,749,388
07/23/2026
56.35
56.57
56.08
56.40
+0.27%
2,864,095
07/22/2026
55.94
56.41
55.84
56.25
+1.42%
1,932,460
07/21/2026
55.83
56.08
54.97
55.46
-0.48%
3,383,948
07/20/2026
56.69
57.04
55.70
55.73
-1.73%
2,681,840
07/17/2026
56.90
57.10
56.32
56.71
+0.44%
2,733,857
07/16/2026
56.17
56.57
55.99
56.46
+0.55%
2,851,586
07/15/2026
55.92
56.59
55.92
56.15
+0.47%
3,039,335
07/14/2026
55.25
56.02
55.25
55.89
+1.49%
2,512,665
07/13/2026
55.15
55.35
54.78
55.07
+0.75%
2,405,570
07/10/2026
54.76
54.89
54.30
54.66
+0.13%
2,330,881
07/09/2026
55.03
55.25
54.56
54.59
-0.87%
5,308,467
07/08/2026
55.37
55.43
54.79
55.07
+0.04%
5,830,851
07/07/2026
53.84
55.35
53.69
55.05
+2.95%
5,637,923
07/06/2026
54.03
54.58
53.42
53.47
-1.13%
7,131,206
07/02/2026
53.77
54.11
53.25
54.08
+1.48%
3,879,950
07/01/2026
53.83
54.26
53.20
53.29
-1.70%
2,266,801
06/30/2026
55.52
55.58
54.20
54.21
-2.15%
3,988,072
06/29/2026
56.25
56.31
55.23
55.40
-1.49%
5,354,771
06/26/2026
56.28
56.37
55.76
56.24
+0.09%
4,866,447
06/25/2026
55.18
56.38
55.18
56.19
+1.63%
2,434,884
06/24/2026
55.25
55.54
54.84
55.29
-0.81%
3,092,445
06/23/2026
54.70
55.76
54.51
55.74
+1.72%
2,710,784
06/22/2026
54.65
55.06
54.39
54.80
+0.46%
2,757,216
06/18/2026
54.30
54.66
53.75
54.55
+0.15%
4,559,796
06/17/2026
55.65
55.79
54.37
54.47
-2.17%
3,929,263
06/16/2026
55.96
56.22
55.50
55.68
-0.46%
3,982,330
06/15/2026
55.75
56.20
55.44
55.94
-0.99%
3,179,203
06/12/2026
56.23
56.99
56.08
56.50
+0.07%
3,150,037
06/11/2026
56.78
56.98
56.45
56.46
+0.04%
4,145,256
06/10/2026
55.79
56.66
55.76
56.44
+1.62%
4,365,466
06/09/2026
55.33
55.59
54.88
55.54
+0.38%
3,161,735
06/08/2026
56.47
56.72
55.33
55.33
-1.74%
4,451,459
06/05/2026
56.85
57.05
56.30
56.31
-0.76%
2,637,039
06/04/2026
55.96
56.90
55.89
56.74
+1.67%
4,521,381
06/03/2026
56.44
57.01
55.80
55.81
-0.91%
3,524,315
06/02/2026
55.26
56.45
55.26
56.32
+2.53%
2,766,625
06/01/2026
54.74
55.34
54.60
54.93
+0.35%
5,697,312
05/29/2026
55.50
55.67
54.67
54.74
-1.48%
6,736,570
05/28/2026
56.34
56.47
55.51
55.56
-1.05%
3,482,627
05/27/2026
56.55
56.77
56.10
56.15
-1.51%
3,262,609
05/26/2026
57.63
57.71
56.74
57.01
-1.77%
3,516,919
05/22/2026
57.72
58.45
57.70
58.04
+0.43%
4,463,810
05/21/2026
57.47
58.20
57.07
57.79
+1.24%
4,011,869
05/20/2026
56.82
57.49
56.66
57.08
+0.51%
6,893,124
05/19/2026
56.15
57.01
55.81
56.79
+0.75%
10,390,263
05/18/2026
55.45
56.41
55.29
56.37
+1.92%
3,264,137
05/15/2026
55.48
55.74
54.58
55.31
-0.37%
3,884,111
05/15/2026
$0.71 Dividend
05/14/2026
54.59
55.51
54.51
55.51
+1.87%
13,860,314
05/13/2026
54.20
54.63
54.02
54.50
+0.64%
5,645,620
05/12/2026
53.75
54.18
53.46
54.15
+0.70%
2,588,290
05/11/2026
53.46
54.19
53.13
53.78
+1.62%
3,088,696
05/08/2026
53.72
54.45
52.65
52.92
-0.74%
5,074,628
05/08/2026
$0.71 Earnings
05/07/2026
53.45
53.63
52.76
53.31
-0.39%
4,749,344
05/06/2026
53.93
54.35
53.43
53.52
-1.29%
4,447,090
05/05/2026
54.03
54.66
53.92
54.22
+0.35%
3,592,374
05/04/2026
53.93
54.70
53.71
54.03
-0.20%
4,617,034
05/01/2026
54.69
54.79
54.14
54.14
-1.06%
3,025,164
04/30/2026
52.72
54.78
52.65
54.72
+3.74%
4,257,863
04/29/2026
52.54
53.11
52.41
52.75
+0.72%
3,419,019
04/28/2026
52.09
52.69
51.98
52.37
+1.12%
2,986,084
04/27/2026
52.73
52.79
51.79
51.79
-1.59%
3,215,788
04/24/2026
52.00
52.75
51.85
52.63
+1.52%
4,051,402
04/23/2026
51.17
51.96
51.14
51.84
+1.35%
2,689,418
04/22/2026
51.45
51.66
50.96
51.15
-0.10%
4,567,095
04/21/2026
51.61
51.97
51.19
51.20
-0.75%
3,385,687
04/20/2026
52.14
52.29
51.57
51.58
-0.82%
4,457,648
04/17/2026
51.51
52.11
51.07
52.01
+0.19%
5,544,031
04/16/2026
52.01
52.45
51.52
51.91
-0.08%
5,918,848
04/15/2026
52.39
52.53
51.91
51.95
-0.72%
6,016,412
04/14/2026
52.78
52.81
52.11
52.32
-0.90%
7,405,554
04/13/2026
53.91
53.96
52.76
52.80
-1.56%
3,261,974
04/10/2026
53.80
54.25
53.64
53.64
-0.33%
2,948,312
04/09/2026
53.81
54.61
53.72
53.81
+0.04%
3,555,590
04/08/2026
52.73
53.85
52.20
53.80
+0.18%
4,614,593
04/07/2026
53.20
53.95
53.09
53.70
+1.19%
3,747,402
04/06/2026
53.26
53.64
53.03
53.06
-0.76%
2,628,846
04/02/2026
53.54
53.79
53.06
53.47
+0.93%
4,797,584
04/01/2026
53.32
53.51
52.54
52.98
-0.91%
5,208,355
03/31/2026
53.72
53.90
52.85
53.46
-0.35%
7,429,809
03/30/2026
54.21
54.74
53.55
53.65
-0.46%
6,065,780
03/27/2026
53.99
54.31
53.67
53.89
+0.15%
4,806,573
03/26/2026
53.94
54.18
53.61
53.81
+0.04%
4,107,036
03/25/2026
53.67
54.06
53.48
53.80
+0.07%
4,029,557
03/24/2026
53.48
54.42
53.25
53.76
+0.52%
4,996,743
03/23/2026
52.19
53.56
51.84
53.48
+1.31%
6,396,385
03/20/2026
53.45
53.85
52.71
52.79
-1.13%
6,699,574
03/19/2026
52.74
53.50
52.54
53.39
+1.56%
4,503,070
03/18/2026
53.22
53.31
52.55
52.57
-1.50%
3,580,513
03/17/2026
54.01
54.01
53.25
53.37
-0.90%
3,061,355
03/16/2026
53.57
53.91
53.13
53.85
+0.85%
3,893,503