Indicators

Markets:

News

Enbridge (TSX:ENB)

73.74 +0.88 (+1.21%)

Streaming Delayed Price Updated: 10:22 AM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2026	73.04	73.36	72.40	72.86	6,795,504	-0.10(-0.14%)
Mar 10, 2026	73.15	73.48	72.83	72.96	7,887,867	-0.34(-0.46%)
Mar 09, 2026	73.39	73.59	72.85	73.30	9,660,555	-0.17(-0.23%)
Mar 06, 2026	74.08	74.08	72.99	73.47	10,101,257	-0.16(-0.22%)
Mar 05, 2026	73.55	74.00	73.27	73.63	5,364,765	-0.26(-0.35%)
Mar 04, 2026	73.89	74.11	73.36	73.89	9,098,805	-0.41(-0.55%)
Mar 03, 2026	73.89	74.39	72.91	74.30	10,481,023	+0.58(+0.79%)
Mar 02, 2026	73.22	74.10	72.78	73.72	8,644,608	+1.25(+1.72%)
Feb 27, 2026	71.60	73.20	71.55	72.47	15,301,060	+1.01(+1.41%)
Feb 26, 2026	71.59	72.19	71.20	71.46	9,167,245	-0.23(-0.32%)
Feb 25, 2026	71.89	71.97	70.88	71.69	6,255,910	-0.11(-0.15%)
Feb 24, 2026	72.00	72.00	71.10	71.80	7,636,878	+0.05(+0.07%)
Feb 23, 2026	70.83	71.79	70.83	71.75	10,140,468	+1.20(+1.70%)
Feb 20, 2026	70.82	71.10	70.10	70.55	11,227,279	-0.10(-0.14%)
Feb 19, 2026	70.10	71.05	69.91	70.65	9,107,743	+0.94(+1.35%)
Feb 18, 2026	70.01	70.80	69.58	69.71	21,439,296	-0.50(-0.71%)
Feb 17, 2026	71.52	71.52	69.35	70.21	24,220,812	-3.09(-4.22%)
Feb 13, 2026				73.30	0	+2.68(+3.79%)
Feb 12, 2026	69.95	70.97	69.95	70.62	16,466,591	+0.67(+0.96%)
Feb 11, 2026	69.49	70.32	69.48	69.95	12,415,907	+0.70(+1.01%)
Feb 10, 2026	68.95	69.40	68.34	69.25	11,686,992	+0.63(+0.92%)
Feb 09, 2026	68.89	69.21	67.93	68.62	25,657,772	-0.12(-0.17%)
Feb 06, 2026	68.77	69.45	68.34	68.74	12,760,434	-0.40(-0.58%)
Feb 05, 2026	68.47	69.20	68.31	69.14	15,032,650	+0.60(+0.88%)
Feb 04, 2026	67.27	68.65	67.27	68.54	11,692,523	+1.27(+1.89%)
Feb 03, 2026	66.16	67.44	66.04	67.27	9,040,710	+1.28(+1.94%)
Feb 02, 2026	66.25	66.71	65.68	65.99	7,241,910	-0.48(-0.72%)
Jan 30, 2026	66.46	66.70	65.45	66.47	6,907,602	+0.04(+0.06%)
Jan 29, 2026	65.97	66.54	65.90	66.43	10,927,737	+0.63(+0.96%)
Jan 28, 2026	65.20	65.92	64.95	65.80	11,380,920	+0.61(+0.94%)
Jan 27, 2026	65.20	65.59	64.64	65.19	6,573,866	-0.45(-0.69%)
Jan 26, 2026	66.50	66.66	65.25	65.64	12,713,635	-0.41(-0.62%)
Jan 23, 2026	65.82	66.18	65.46	66.05	7,008,109	+0.59(+0.90%)
Jan 22, 2026	65.46	65.98	65.16	65.46	8,807,174	+0.07(+0.11%)
Jan 21, 2026	65.45	65.77	65.17	65.39	9,563,749	+0.21(+0.32%)
Jan 20, 2026	65.79	65.82	64.97	65.18	4,067,194	-0.77(-1.17%)
Jan 19, 2026	66.27	66.38	65.64	65.95	2,317,573	-0.22(-0.33%)
Jan 16, 2026	65.44	66.22	65.30	66.17	4,452,307	+1.09(+1.67%)
Jan 15, 2026	64.63	65.15	64.44	65.08	6,432,737	+0.42(+0.65%)
Jan 14, 2026	64.31	65.13	64.26	64.66	13,006,497	+0.33(+0.51%)
Jan 13, 2026	63.59	64.34	63.35	64.33	6,011,390	+0.62(+0.97%)
Jan 12, 2026	63.57	63.93	63.16	63.71	7,101,726	+0.17(+0.27%)
Jan 09, 2026	63.04	63.63	62.96	63.54	4,419,314	+0.70(+1.11%)
Jan 08, 2026	62.74	63.16	62.42	62.84	4,864,713	+0.13(+0.21%)
Jan 07, 2026	63.00	63.29	62.50	62.71	4,883,280	-0.44(-0.70%)
Jan 06, 2026	64.35	64.54	62.83	63.15	6,823,581	-0.92(-1.44%)
Jan 05, 2026	66.10	66.13	63.34	64.07	7,212,722	-1.99(-3.01%)

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.