ENB
Enbridge (ENB)
NYSE
$47.68-$0.44 (-0.90%)
Price as of Nov 13, 2026 1:17 PM EST
  • $107.2B
    Market Cap
  • 5.18%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +2.47%
    Low Price$46.16
    High Price$48.76
  • 3 Months
    -5.19%
    Low Price$45.24
    High Price$50.66
  • 1 Year
    +5.18%
    Low Price$42.86
    High Price$56.44
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
$0.68 Dividend
11/12/2026
47.53
47.70
47.19
47.43
+0.42%
12,104,001
11/11/2026
47.12
47.46
46.83
47.23
+0.31%
3,195,691
11/10/2026
46.49
47.46
46.23
47.08
+0.76%
4,271,556
11/09/2026
46.20
46.97
46.09
46.73
+1.09%
5,924,163
11/06/2026
47.07
47.07
45.72
46.22
-2.54%
10,481,431
11/06/2026
$0.35 Earnings
11/05/2026
48.42
48.87
47.35
47.43
-1.37%
5,417,742
11/04/2026
48.24
48.30
47.76
48.09
-0.33%
7,615,550
11/03/2026
48.28
48.66
48.14
48.24
-0.53%
3,849,234
11/02/2026
48.54
48.89
48.30
48.50
-0.53%
3,584,247
10/30/2026
48.90
48.91
48.56
48.76
+0.39%
3,358,855
10/29/2026
48.28
48.70
48.21
48.57
+1.48%
2,738,873
10/28/2026
47.76
48.22
47.65
47.86
+0.35%
2,805,021
10/27/2026
47.56
47.74
47.36
47.69
+0.25%
5,860,776
10/26/2026
47.18
47.64
47.18
47.57
+0.23%
5,462,838
10/23/2026
47.43
47.62
47.29
47.47
+0.29%
2,687,472
10/22/2026
47.47
47.63
46.60
47.33
0.00%
4,582,476
10/21/2026
47.22
47.55
47.02
47.33
+0.25%
4,189,932
10/20/2026
46.77
47.27
46.65
47.21
+1.63%
2,990,766
10/19/2026
47.27
47.31
46.31
46.45
-2.04%
3,857,023
10/16/2026
46.46
47.45
46.43
47.42
+2.71%
6,886,274
10/15/2026
47.07
47.18
45.87
46.16
-1.10%
4,234,417
10/14/2026
46.97
47.13
46.53
46.68
-0.23%
3,873,970
10/13/2026
46.53
46.82
46.13
46.79
+1.09%
3,621,044
10/12/2026
46.17
46.28
45.93
46.28
+0.75%
1,768,953
10/09/2026
45.71
46.02
45.59
45.94
+0.13%
3,797,057
10/08/2026
45.54
46.09
45.42
45.88
+1.42%
3,944,221
10/07/2026
45.83
46.01
45.18
45.24
-1.40%
4,004,127
10/06/2026
45.35
45.92
45.17
45.88
+1.09%
3,996,730
10/05/2026
45.26
45.72
44.84
45.39
+0.15%
5,186,151
10/02/2026
45.53
45.86
45.05
45.32
-0.65%
6,611,436
10/01/2026
45.59
45.76
45.07
45.61
-0.47%
5,088,292
09/30/2026
46.18
46.27
45.80
45.83
-0.34%
2,798,632
09/29/2026
46.06
46.24
45.72
45.99
-0.68%
3,022,535
09/28/2026
46.25
46.50
45.91
46.30
+0.49%
4,287,372
09/25/2026
46.60
46.72
45.82
46.08
-1.29%
5,363,012
09/24/2026
47.22
47.32
46.65
46.68
-1.04%
4,047,974
09/23/2026
47.22
47.53
47.14
47.17
-0.10%
5,440,387
09/22/2026
47.40
47.80
47.11
47.22
-0.62%
4,188,417
09/21/2026
47.90
48.11
47.51
47.51
-1.09%
5,205,996
09/18/2026
48.01
48.22
47.81
48.04
-0.04%
4,066,611
09/17/2026
47.68
48.19
47.56
48.06
+0.81%
4,064,476
09/16/2026
47.67
48.16
47.45
47.67
0.00%
6,975,971
09/15/2026
47.89
48.29
47.55
47.67
+0.42%
5,895,660
09/14/2026
47.17
47.99
47.02
47.48
+0.84%
7,669,398
09/11/2026
47.68
47.79
46.96
47.08
-0.95%
6,843,147
09/10/2026
47.60
47.95
47.42
47.53
-3.85%
13,140,341
09/09/2026
50.05
50.06
49.14
49.44
-0.65%
7,778,124
09/08/2026
49.54
50.05
49.20
49.76
+0.78%
7,122,514
09/04/2026
49.57
49.61
49.18
49.38
-0.85%
5,075,245
09/03/2026
49.72
50.16
49.54
49.80
+0.42%
6,714,325
09/02/2026
50.04
50.16
49.38
49.59
-0.81%
4,507,174
09/01/2026
50.03
50.28
49.35
50.00
+0.30%
5,870,161
08/31/2026
49.59
49.96
49.19
49.85
+0.74%
4,146,898
08/28/2026
49.72
49.90
49.23
49.49
+0.52%
5,756,042
08/27/2026
49.65
49.75
49.00
49.23
-0.85%
4,685,942
08/26/2026
48.99
49.88
48.86
49.65
+1.27%
5,213,834
08/25/2026
49.16
49.44
49.00
49.03
-0.68%
3,651,857
08/24/2026
49.57
49.84
48.96
49.37
-0.75%
3,518,287
08/21/2026
50.39
50.85
49.49
49.74
-1.04%
3,597,269
08/20/2026
49.71
51.17
49.71
50.27
+1.47%
5,251,384
08/19/2026
50.72
50.93
49.26
49.54
-2.22%
4,470,970
08/18/2026
50.38
50.85
50.36
50.66
+1.60%
4,505,011
08/17/2026
50.08
50.35
49.86
49.86
-0.65%
3,733,025
08/14/2026
50.42
50.42
49.79
50.19
+0.63%
9,941,261
08/14/2026
$0.70 Dividend
08/13/2026
50.01
50.18
49.83
49.87
-0.29%
13,441,403
08/12/2026
50.26
50.45
49.96
50.02
-0.25%
3,748,100
08/11/2026
50.06
50.63
49.99
50.15
+0.35%
3,892,556
08/10/2026
50.31
50.40
49.54
49.97
+0.21%
4,923,736
08/07/2026
50.23
50.49
49.71
49.86
-0.81%
7,322,711
08/06/2026
50.98
51.38
49.96
50.27
-0.46%
7,471,986
08/05/2026
52.09
52.15
50.38
50.51
-2.75%
8,812,167
08/04/2026
52.36
52.68
51.40
51.94
-1.28%
8,597,506
08/03/2026
52.79
52.79
52.05
52.61
-0.66%
2,653,329
07/31/2026
53.85
54.07
52.87
52.96
-1.75%
4,497,188
07/31/2026
$0.46 Earnings
07/30/2026
53.60
54.00
53.36
53.90
+0.53%
3,625,496
07/29/2026
54.29
54.44
53.43
53.62
-0.20%
3,097,652
07/28/2026
54.12
54.35
53.65
53.73
-0.18%
2,705,164
07/27/2026
54.92
55.07
53.82
53.82
-2.66%
3,027,344
07/24/2026
55.00
55.40
54.91
55.29
+0.82%
2,749,388
07/23/2026
54.79
55.01
54.53
54.84
+0.27%
2,864,095
07/22/2026
54.40
54.85
54.29
54.70
+1.42%
1,932,460
07/21/2026
54.29
54.53
53.45
53.93
-0.48%
3,383,948
07/20/2026
55.13
55.46
54.16
54.19
-1.73%
2,681,840
07/17/2026
55.33
55.52
54.77
55.14
+0.44%
2,733,857
07/16/2026
54.62
55.01
54.45
54.90
+0.55%
2,851,586
07/15/2026
54.38
55.03
54.38
54.60
+0.47%
3,039,335
07/14/2026
53.73
54.47
53.73
54.35
+1.49%
2,512,665
07/13/2026
53.63
53.82
53.27
53.55
+0.75%
2,405,570
07/10/2026
53.25
53.38
52.80
53.15
+0.13%
2,330,881
07/09/2026
53.51
53.73
53.05
53.08
-0.87%
5,308,467
07/08/2026
53.84
53.90
53.27
53.55
+0.04%
5,830,851
07/07/2026
52.35
53.82
52.20
53.53
+2.95%
5,637,923
07/06/2026
52.53
53.07
51.95
51.99
-1.13%
7,131,206
07/02/2026
52.29
52.61
51.78
52.59
+1.48%
3,879,950
07/01/2026
52.34
52.76
51.73
51.82
-1.70%
2,266,801
06/30/2026
53.99
54.05
52.70
52.71
-2.15%
3,988,072