ENB
Enbridge (ENB)
NYSE
$55.48-$0.27 (-0.48%)
Price as of Jun 23, 2026 7:53 PM EDT
  • $119.7B
    Market Cap
  • 28.76%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -3.96%
    Low Price$54.47
    High Price$57.01
  • 3 Months
    +4.23%
    Low Price$51.80
    High Price$58.04
  • 1 Year
    +30.65%
    Low Price$43.79
    High Price$58.04
Date
Open
High
Low
Close
Change (%)
Volume
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
03/13/2026
52.88
53.55
52.88
53.40
+0.84%
3,744,451
03/12/2026
53.19
53.64
52.95
52.96
-0.02%
3,519,217
03/11/2026
53.24
53.31
52.63
52.97
-0.11%
3,252,000
03/10/2026
53.26
53.47
52.95
53.02
-0.44%
3,749,882
03/09/2026
53.39
53.57
52.98
53.26
-0.22%
4,558,402
03/06/2026
53.48
53.56
52.94
53.38
+0.33%
5,297,986
03/05/2026
53.37
53.55
52.92
53.20
-0.54%
5,079,815
03/04/2026
53.32
53.55
52.95
53.49
-0.29%
4,202,184
03/03/2026
53.19
53.73
52.40
53.65
+0.69%
6,198,800
03/02/2026
52.96
53.39
52.56
53.28
+1.54%
5,903,408
02/27/2026
51.79
53.02
51.74
52.47
+1.70%
7,779,734
02/26/2026
51.65
52.09
51.38
51.59
-0.31%
4,156,592
02/25/2026
51.60
51.88
51.12
51.75
+0.02%
3,106,695
02/24/2026
51.61
51.80
51.24
51.74
+0.10%
2,967,939
02/23/2026
51.30
51.83
51.02
51.69
+1.61%
3,325,618
02/20/2026
50.95
51.17
50.57
50.87
-0.14%
7,223,539
02/19/2026
50.55
51.24
50.37
50.94
+1.38%
6,695,691
02/18/2026
50.72
51.11
50.17
50.25
-1.07%
6,191,940
02/17/2026
51.43
51.59
50.02
50.79
-3.25%
8,027,035
02/17/2026
$0.71 Dividend
02/13/2026
51.16
52.81
50.91
52.50
+3.94%
20,312,884
02/13/2026
$0.63 Earnings
02/12/2026
50.33
50.83
50.21
50.51
+0.56%
7,063,954
02/11/2026
49.89
50.51
49.88
50.23
+0.90%
4,477,094
02/10/2026
49.47
49.92
49.18
49.78
+0.91%
4,918,563
02/09/2026
49.26
49.65
48.77
49.33
+0.62%
6,383,547
02/06/2026
49.30
49.65
48.78
49.03
-0.34%
6,638,153
02/05/2026
48.77
49.31
48.64
49.20
+0.66%
4,381,607
02/04/2026
48.22
48.95
48.09
48.88
+1.68%
5,244,439