ENB
Enbridge (ENB)
NYSE
$46.03+$0.05 (+0.12%)
Price as of Oct 02, 2026 7:57 PM EDT
  • $102.5B
    Market Cap
  • -3.13%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -8.63%
    Low Price$45.97
    High Price$50.52
  • 3 Months
    -13.83%
    Low Price$45.97
    High Price$56.09
  • 1 Year
    -3.13%
    Low Price$43.47
    High Price$57.25
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
46.19
46.52
45.70
45.97
-0.65%
6,611,436
10/01/2026
46.25
46.42
45.72
46.27
-0.47%
5,088,292
09/30/2026
46.85
46.94
46.46
46.49
-0.34%
2,798,632
09/29/2026
46.72
46.91
46.38
46.65
-0.68%
3,022,535
09/28/2026
46.92
47.17
46.57
46.97
+0.49%
4,287,372
09/25/2026
47.27
47.39
46.48
46.74
-1.29%
5,363,012
09/24/2026
47.90
48.00
47.32
47.35
-1.04%
4,047,974
09/23/2026
47.90
48.22
47.82
47.85
-0.10%
5,440,387
09/22/2026
48.08
48.49
47.79
47.90
-0.62%
4,188,417
09/21/2026
48.59
48.80
48.20
48.20
-1.09%
5,205,996
09/18/2026
48.70
48.92
48.50
48.73
-0.04%
4,066,611
09/17/2026
48.37
48.88
48.25
48.75
+0.81%
4,064,476
09/16/2026
48.36
48.85
48.13
48.36
0.00%
6,975,971
09/15/2026
48.58
48.99
48.23
48.36
+0.42%
5,895,660
09/14/2026
47.85
48.68
47.70
48.16
+0.84%
7,669,398
09/11/2026
48.37
48.48
47.64
47.76
-0.95%
6,843,147
09/10/2026
48.29
48.65
48.10
48.22
-3.85%
13,140,341
09/09/2026
50.77
50.78
49.85
50.15
-0.65%
7,778,124
09/08/2026
50.25
50.77
49.91
50.48
+0.78%
7,122,514
09/04/2026
50.28
50.33
49.89
50.09
-0.85%
5,075,245
09/03/2026
50.44
50.88
50.25
50.52
+0.42%
6,714,325
09/02/2026
50.76
50.88
50.10
50.31
-0.81%
4,507,174
09/01/2026
50.75
51.00
50.07
50.72
+0.30%
5,870,161
08/31/2026
50.31
50.68
49.90
50.57
+0.74%
4,146,898
08/28/2026
50.44
50.62
49.94
50.20
+0.52%
5,756,042
08/27/2026
50.37
50.47
49.71
49.94
-0.85%
4,685,942
08/26/2026
49.70
50.60
49.56
50.37
+1.27%
5,213,834
08/25/2026
49.87
50.15
49.71
49.74
-0.68%
3,651,857
08/24/2026
50.28
50.55
49.67
50.08
-0.75%
3,518,287
08/21/2026
51.12
51.58
50.20
50.46
-1.04%
3,597,269
08/20/2026
50.43
51.91
50.43
50.99
+1.47%
5,251,384
08/19/2026
51.45
51.66
49.97
50.25
-2.22%
4,470,970
08/18/2026
51.11
51.58
51.09
51.39
+1.60%
4,505,011
08/17/2026
50.80
51.08
50.58
50.58
-0.65%
3,733,025
08/14/2026
51.15
51.15
50.51
50.91
+0.63%
9,941,261
08/14/2026
$0.70 Dividend
08/13/2026
50.73
50.90
50.55
50.59
-0.29%
13,441,403
08/12/2026
50.98
51.18
50.68
50.74
-0.25%
3,748,100
08/11/2026
50.78
51.36
50.71
50.87
+0.35%
3,892,556
08/10/2026
51.03
51.13
50.26
50.69
+0.21%
4,923,736
08/07/2026
50.96
51.21
50.43
50.58
-0.81%
7,322,711
08/06/2026
51.72
52.12
50.68
51.00
-0.46%
7,471,986
08/05/2026
52.84
52.91
51.11
51.23
-2.75%
8,812,167
08/04/2026
53.12
53.43
52.14
52.68
-1.28%
8,597,506
08/03/2026
53.55
53.55
52.80
53.37
-0.66%
2,653,329
07/31/2026
54.63
54.85
53.64
53.72
-1.75%
4,497,188
07/31/2026
$0.46 Earnings
07/30/2026
54.37
54.78
54.12
54.68
+0.53%
3,625,496
07/29/2026
55.07
55.22
54.20
54.39
-0.20%
3,097,652
07/28/2026
54.90
55.14
54.42
54.50
-0.18%
2,705,164
07/27/2026
55.71
55.86
54.59
54.60
-2.66%
3,027,344
07/24/2026
55.79
56.20
55.70
56.09
+0.82%
2,749,388
07/23/2026
55.58
55.80
55.32
55.63
+0.27%
2,864,095
07/22/2026
55.18
55.64
55.08
55.49
+1.42%
1,932,460
07/21/2026
55.07
55.32
54.22
54.71
-0.48%
3,383,948
07/20/2026
55.92
56.26
54.94
54.97
-1.73%
2,681,840
07/17/2026
56.13
56.32
55.56
55.94
+0.44%
2,733,857
07/16/2026
55.41
55.80
55.23
55.69
+0.55%
2,851,586
07/15/2026
55.16
55.82
55.16
55.39
+0.47%
3,039,335
07/14/2026
54.50
55.25
54.50
55.13
+1.49%
2,512,665
07/13/2026
54.40
54.60
54.04
54.32
+0.75%
2,405,570
07/10/2026
54.02
54.14
53.56
53.92
+0.13%
2,330,881
07/09/2026
54.28
54.50
53.82
53.85
-0.87%
5,308,467
07/08/2026
54.62
54.68
54.04
54.32
+0.04%
5,830,851
07/07/2026
53.11
54.60
52.96
54.30
+2.95%
5,637,923
07/06/2026
53.29
53.83
52.69
52.74
-1.13%
7,131,206
07/02/2026
53.04
53.37
52.52
53.35
+1.48%
3,879,950
07/01/2026
53.10
53.52
52.48
52.57
-1.70%
2,266,801
06/30/2026
54.77
54.83
53.46
53.47
-2.15%
3,988,072
06/29/2026
55.49
55.55
54.48
54.65
-1.49%
5,354,771
06/26/2026
55.52
55.60
55.00
55.48
+0.09%
4,866,447
06/25/2026
54.43
55.61
54.43
55.43
+1.63%
2,434,884
06/24/2026
54.50
54.79
54.10
54.54
-0.81%
3,092,445
06/23/2026
53.96
55.00
53.77
54.98
+1.72%
2,710,784
06/22/2026
53.91
54.31
53.65
54.06
+0.46%
2,757,216
06/18/2026
53.56
53.91
53.02
53.81
+0.15%
4,559,796
06/17/2026
54.89
55.03
53.63
53.73
-2.17%
3,929,263
06/16/2026
55.20
55.46
54.74
54.92
-0.46%
3,982,330
06/15/2026
54.99
55.44
54.68
55.18
-0.99%
3,179,203
06/12/2026
55.47
56.22
55.32
55.73
+0.07%
3,150,037
06/11/2026
56.01
56.21
55.68
55.69
+0.04%
4,145,256
06/10/2026
55.03
55.89
55.00
55.67
+1.62%
4,365,466
06/09/2026
54.58
54.84
54.13
54.79
+0.38%
3,161,735
06/08/2026
55.70
55.94
54.58
54.58
-1.74%
4,451,459
06/05/2026
56.08
56.27
55.53
55.55
-0.76%
2,637,039
06/04/2026
55.20
56.13
55.13
55.97
+1.67%
4,521,381
06/03/2026
55.67
56.23
55.04
55.05
-0.91%
3,524,315
06/02/2026
54.51
55.68
54.51
55.56
+2.53%
2,766,625
06/01/2026
54.00
54.59
53.86
54.18
+0.35%
5,697,312
05/29/2026
54.75
54.91
53.92
54.00
-1.48%
6,736,570
05/28/2026
55.57
55.70
54.75
54.81
-1.05%
3,482,627
05/27/2026
55.78
56.00
55.34
55.39
-1.51%
3,262,609
05/26/2026
56.85
56.92
55.96
56.24
-1.77%
3,516,919
05/22/2026
56.94
57.66
56.92
57.25
+0.43%
4,463,810
05/21/2026
56.69
57.41
56.30
57.01
+1.24%
4,011,869
05/20/2026
56.04
56.71
55.89
56.30
+0.51%
6,893,124
05/19/2026
55.39
56.24
55.05
56.02
+0.75%
10,390,263
05/18/2026
54.70
55.64
54.53
55.60
+1.92%
3,264,137
05/15/2026
54.73
54.98
53.84
54.56
-0.37%
3,884,111
05/15/2026
$0.71 Dividend