Enbridge (ENB)
54.74
+54.73 (995172.73%)
NYSE· Last Trade: Jun 1st, 12:11 AM EDT
Historical Prices For Enbridge (ENB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.01 | 55.67 | 54.66 | 54.74 | 6,736,671 | 54.74 |
| 5/28/2026 | 56.34 | 56.47 | 55.51 | 55.56 | 3,482,397 | 55.56 |
| 5/27/2026 | 56.55 | 56.77 | 56.10 | 56.15 | 3,262,571 | 56.15 |
| 5/26/2026 | 57.63 | 57.70 | 56.73 | 57.01 | 3,516,876 | 57.01 |
| 5/22/2026 | 57.72 | 58.45 | 57.70 | 58.04 | 4,463,811 | 58.04 |
| 5/21/2026 | 57.47 | 58.20 | 57.07 | 57.79 | 4,012,017 | 57.79 |
| 5/20/2026 | 56.81 | 57.49 | 56.66 | 57.08 | 6,893,025 | 57.08 |
| 5/19/2026 | 56.15 | 57.01 | 55.81 | 56.79 | 10,390,203 | 56.79 |
| 5/18/2026 | 55.45 | 56.41 | 55.28 | 56.37 | 3,263,559 | 56.37 |
| 5/15/2026 | 55.48 | 55.74 | 54.58 | 55.31 | 3,884,112 | 55.31 |
| 5/14/2026 | 55.28 | 56.22 | 55.20 | 56.22 | 13,860,099 | 55.51 |
| 5/13/2026 | 54.90 | 55.33 | 54.71 | 55.19 | 5,645,383 | 54.50 |
| 5/12/2026 | 54.43 | 54.87 | 54.15 | 54.84 | 2,588,207 | 54.15 |
| 5/11/2026 | 54.14 | 54.88 | 53.81 | 54.46 | 3,088,679 | 53.78 |
| 5/08/2026 | 54.40 | 55.14 | 53.33 | 53.59 | 5,074,631 | 52.92 |
| 5/07/2026 | 54.13 | 54.31 | 53.44 | 53.99 | 4,749,337 | 53.31 |
| 5/06/2026 | 54.62 | 55.04 | 54.12 | 54.20 | 4,446,613 | 53.52 |
| 5/05/2026 | 54.72 | 55.36 | 54.61 | 54.91 | 3,592,173 | 54.22 |
| 5/04/2026 | 54.62 | 55.40 | 54.39 | 54.72 | 4,616,812 | 54.03 |
| 5/01/2026 | 55.39 | 55.49 | 54.83 | 54.83 | 3,025,165 | 54.14 |
| 4/30/2026 | 53.39 | 55.48 | 53.32 | 55.42 | 4,257,684 | 54.72 |
| 4/29/2026 | 53.21 | 53.78 | 53.08 | 53.42 | 3,419,011 | 52.75 |
| 4/28/2026 | 52.75 | 53.36 | 52.64 | 53.04 | 2,986,037 | 52.37 |
| 4/27/2026 | 53.40 | 53.46 | 52.45 | 52.45 | 3,214,950 | 51.79 |
| 4/24/2026 | 52.67 | 53.42 | 52.51 | 53.30 | 4,051,403 | 52.63 |
| 4/23/2026 | 51.82 | 52.62 | 51.79 | 52.50 | 2,689,420 | 51.84 |
| 4/22/2026 | 52.10 | 52.32 | 51.61 | 51.80 | 4,566,083 | 51.15 |
| 4/21/2026 | 52.27 | 52.63 | 51.84 | 51.85 | 3,385,495 | 51.20 |
| 4/20/2026 | 52.80 | 52.96 | 52.23 | 52.24 | 4,457,416 | 51.58 |
| 4/17/2026 | 52.17 | 52.77 | 51.72 | 52.67 | 5,544,032 | 52.01 |
| 4/16/2026 | 52.67 | 53.12 | 52.18 | 52.57 | 5,918,779 | 51.91 |
| 4/15/2026 | 53.06 | 53.20 | 52.57 | 52.61 | 6,015,816 | 51.95 |
| 4/14/2026 | 53.45 | 53.48 | 52.77 | 52.99 | 7,405,200 | 52.32 |
| 4/13/2026 | 54.60 | 54.65 | 53.44 | 53.47 | 3,261,364 | 52.80 |
| 4/10/2026 | 54.49 | 54.94 | 54.32 | 54.32 | 2,948,316 | 53.64 |
| 4/09/2026 | 54.50 | 55.31 | 54.41 | 54.50 | 3,555,201 | 53.81 |
| 4/08/2026 | 53.40 | 54.54 | 52.86 | 54.48 | 4,614,065 | 53.79 |
| 4/07/2026 | 53.88 | 54.64 | 53.77 | 54.38 | 3,743,721 | 53.70 |
| 4/06/2026 | 53.94 | 54.32 | 53.70 | 53.74 | 2,628,320 | 53.06 |
| 4/02/2026 | 54.22 | 54.48 | 53.74 | 54.15 | 4,797,586 | 53.47 |
| 4/01/2026 | 54.00 | 54.19 | 53.21 | 53.65 | 5,208,105 | 52.98 |
| 3/31/2026 | 54.40 | 54.59 | 53.52 | 54.14 | 7,429,743 | 53.46 |
| 3/30/2026 | 54.90 | 55.44 | 54.23 | 54.33 | 6,065,756 | 53.65 |
| 3/27/2026 | 54.68 | 55.00 | 54.35 | 54.58 | 4,806,576 | 53.89 |
| 3/26/2026 | 54.63 | 54.87 | 54.29 | 54.50 | 4,106,939 | 53.81 |
| 3/25/2026 | 54.35 | 54.75 | 54.16 | 54.48 | 4,028,335 | 53.79 |
| 3/24/2026 | 54.16 | 55.11 | 53.93 | 54.44 | 4,995,458 | 53.76 |
| 3/23/2026 | 52.85 | 54.24 | 52.50 | 54.16 | 6,396,288 | 53.48 |
| 3/20/2026 | 54.13 | 54.53 | 53.38 | 53.46 | 6,699,577 | 52.79 |
| 3/19/2026 | 53.41 | 54.18 | 53.21 | 54.07 | 4,502,802 | 53.39 |
| 3/18/2026 | 53.90 | 53.99 | 53.22 | 53.24 | 3,580,398 | 52.57 |
| 3/17/2026 | 54.70 | 54.70 | 53.93 | 54.05 | 3,060,575 | 53.37 |
| 3/16/2026 | 54.25 | 54.59 | 53.81 | 54.54 | 3,892,464 | 53.85 |
| 3/13/2026 | 53.55 | 54.23 | 53.55 | 54.08 | 3,744,453 | 53.40 |
| 3/12/2026 | 53.87 | 54.33 | 53.62 | 53.63 | 3,518,510 | 52.96 |
| 3/11/2026 | 53.92 | 53.99 | 53.30 | 53.64 | 3,251,860 | 52.97 |
| 3/10/2026 | 53.94 | 54.16 | 53.62 | 53.70 | 3,749,781 | 53.02 |
| 3/09/2026 | 54.07 | 54.25 | 53.65 | 53.94 | 4,558,276 | 53.26 |
| 3/06/2026 | 54.16 | 54.24 | 53.61 | 54.06 | 5,297,988 | 53.38 |
| 3/05/2026 | 54.05 | 54.23 | 53.59 | 53.88 | 5,079,305 | 53.20 |
| 3/04/2026 | 54.00 | 54.23 | 53.62 | 54.17 | 4,198,167 | 53.49 |
| 3/03/2026 | 53.87 | 54.41 | 53.07 | 54.33 | 6,196,517 | 53.65 |
| 3/02/2026 | 53.63 | 54.07 | 53.23 | 53.96 | 5,902,834 | 53.28 |