This page will host Events plug-in for all Clarion and trade events.

Indicators

Markets:

News

Enbridge (NY:ENB)

53.14 +0.89 (+1.70%)

Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	52.45	53.69	52.40	53.14	7,779,765	+0.89(+1.70%)
Feb 26, 2026	52.31	52.75	52.03	52.25	4,156,351	-0.16(-0.31%)
Feb 25, 2026	52.26	52.54	51.77	52.41	3,107,787	+0.01(+0.02%)
Feb 24, 2026	52.27	52.46	51.89	52.40	2,967,670	+0.05(+0.10%)
Feb 23, 2026	51.95	52.48	51.67	52.35	3,325,515	+0.83(+1.61%)
Feb 20, 2026	51.60	51.82	51.21	51.52	7,223,540	-0.07(-0.14%)
Feb 19, 2026	51.19	51.90	51.01	51.59	6,695,145	+0.70(+1.38%)
Feb 18, 2026	51.37	51.76	50.80	50.89	6,191,085	-0.55(-1.07%)
Feb 17, 2026	52.08	52.25	50.66	51.44	8,024,869	-1.73(-3.25%)
Feb 13, 2026	51.81	53.48	51.56	53.17	20,584,916	+2.01(+3.94%)
Feb 12, 2026	50.97	51.48	50.84	51.16	7,140,827	+0.29(+0.56%)
Feb 11, 2026	50.52	51.15	50.51	50.87	4,544,072	+0.45(+0.90%)
Feb 10, 2026	50.10	50.55	49.80	50.41	4,984,084	+0.45(+0.91%)
Feb 09, 2026	49.89	50.28	49.39	49.96	6,468,746	+0.31(+0.62%)
Feb 06, 2026	49.93	50.28	49.40	49.66	6,727,059	-0.17(-0.34%)
Feb 05, 2026	49.39	49.94	49.26	49.82	4,438,071	+0.33(+0.66%)
Feb 04, 2026	48.84	49.58	48.70	49.50	5,314,284	+0.82(+1.68%)
Feb 03, 2026	47.74	48.78	47.67	48.68	5,022,444	+1.04(+2.17%)
Feb 02, 2026	47.79	48.22	47.32	47.64	6,828,264	-0.55(-1.15%)
Jan 30, 2026	48.51	48.65	47.46	48.19	4,774,560	-0.39(-0.81%)
Jan 29, 2026	48.28	48.64	48.06	48.59	4,224,631	+0.67(+1.40%)
Jan 28, 2026	47.37	48.00	47.29	47.92	9,261,597	+0.53(+1.12%)
Jan 27, 2026	47.06	47.50	46.72	47.39	6,148,912	+0.14(+0.29%)
Jan 26, 2026	47.86	47.86	47.00	47.25	3,751,906	-0.32(-0.66%)
Jan 23, 2026	47.12	47.66	46.95	47.56	4,744,479	+0.71(+1.52%)
Jan 22, 2026	46.75	47.17	46.54	46.85	4,108,701	+0.19(+0.40%)
Jan 21, 2026	46.73	47.05	46.53	46.67	6,473,011	+0.16(+0.34%)
Jan 20, 2026	46.96	46.99	46.33	46.51	6,425,433	-0.45(-0.97%)
Jan 16, 2026	46.43	46.97	46.31	46.96	4,836,403	+0.77(+1.67%)
Jan 15, 2026	45.88	46.27	45.73	46.19	3,241,288	+0.24(+0.52%)
Jan 14, 2026	45.79	46.29	45.70	45.95	5,381,021	+0.23(+0.50%)
Jan 13, 2026	45.40	45.73	45.07	45.73	4,362,331	+0.47(+1.05%)
Jan 12, 2026	45.14	45.44	44.93	45.25	4,968,702	+0.23(+0.50%)
Jan 09, 2026	44.75	45.17	44.72	45.03	4,267,412	+0.34(+0.75%)
Jan 08, 2026	44.60	44.96	44.43	44.69	6,247,378	+0.06(+0.13%)
Jan 07, 2026	45.00	45.25	44.55	44.63	4,723,232	-0.46(-1.03%)
Jan 06, 2026	46.07	46.26	44.93	45.10	8,502,383	-0.87(-1.89%)
Jan 05, 2026	47.30	47.35	45.41	45.96	8,472,583	-1.52(-3.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.