5 DAY PERFORMANCE
-5.55%
1 MONTH PERFORMANCE
+6.93%
3 MONTH PERFORMANCE
+4.67%
6 MONTH PERFORMANCE
+7.84%
YEAR-TO-DATE PERFORMANCE
+6.40%
1 YEAR PERFORMANCE
+20.28%
Enbridge Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $51.37 | $50.89 (-0.93%) | $51.76 | $50.81 | 5.60 M | $111.04 B |
| 02/17/2026 | $52.08 | $51.44 (-1.23%) | $52.25 | $50.66 | 8.03 M | $112.24 B |
| 02/13/2026 | $52.50 | $53.88 (2.63%) | $54.20 | $52.25 | 20.31 M | $117.46 B |
| 02/12/2026 | $51.65 | $51.84 (0.37%) | $52.17 | $51.53 | 7.06 M | $113.01 B |
| 02/11/2026 | $51.20 | $51.55 (0.68%) | $51.84 | $51.19 | 4.48 M | $112.38 B |
| 02/10/2026 | $50.78 | $51.09 (0.61%) | $51.23 | $50.47 | 4.92 M | $111.38 B |
| 02/09/2026 | $50.56 | $50.63 (0.14%) | $50.95 | $50.06 | 6.38 M | $110.37 B |
| 02/06/2026 | $50.60 | $50.32 (-0.55%) | $50.95 | $50.07 | 6.64 M | $109.70 B |
| 02/05/2026 | $50.05 | $50.49 (0.88%) | $50.61 | $49.92 | 4.38 M | $110.07 B |
| 02/04/2026 | $49.49 | $50.16 (1.35%) | $50.24 | $49.35 | 5.24 M | $109.35 B |
| 02/03/2026 | $48.38 | $49.33 (1.96%) | $49.43 | $48.31 | 4.96 M | $107.54 B |
| 02/02/2026 | $48.43 | $48.28 (-0.31%) | $48.87 | $47.96 | 6.74 M | $105.25 B |
| 01/30/2026 | $49.16 | $48.84 (-0.65%) | $49.30 | $48.10 | 4.71 M | $106.47 B |
| 01/29/2026 | $48.93 | $49.24 (0.63%) | $49.30 | $48.71 | 4.17 M | $107.34 B |
| 01/28/2026 | $48.00 | $48.56 (1.17%) | $48.64 | $47.92 | 9.14 M | $105.86 B |
| 01/27/2026 | $47.69 | $48.02 (0.69%) | $48.14 | $47.35 | 6.07 M | $104.68 B |
| 01/26/2026 | $48.50 | $47.88 (-1.28%) | $48.69 | $47.63 | 3.70 M | $104.38 B |
| 01/23/2026 | $47.75 | $48.20 (0.94%) | $48.30 | $47.58 | 4.68 M | $105.08 B |
| 01/22/2026 | $47.38 | $47.48 (0.21%) | $47.80 | $47.17 | 4.06 M | $103.51 B |
| 01/21/2026 | $47.36 | $47.29 (-0.15%) | $47.68 | $47.16 | 6.39 M | $103.09 B |
| 01/20/2026 | $47.59 | $47.13 (-0.97%) | $47.62 | $46.96 | 6.34 M | $102.74 B |
| 01/16/2026 | $47.05 | $47.59 (1.15%) | $47.60 | $46.93 | 4.77 M | $103.75 B |
| 01/15/2026 | $46.49 | $46.81 (0.69%) | $46.89 | $46.34 | 3.20 M | $102.05 B |
| 01/14/2026 | $46.40 | $46.57 (0.37%) | $46.91 | $46.31 | 5.31 M | $101.52 B |
| 01/13/2026 | $46.01 | $46.34 (0.72%) | $46.34 | $45.67 | 4.30 M | $101.02 B |
| 01/12/2026 | $45.74 | $45.86 (0.26%) | $46.05 | $45.53 | 4.90 M | $99.97 B |
| 01/09/2026 | $45.35 | $45.63 (0.62%) | $45.78 | $45.32 | 4.21 M | $99.47 B |
| 01/08/2026 | $45.20 | $45.29 (0.2%) | $45.57 | $45.03 | 6.17 M | $98.73 B |
| 01/07/2026 | $45.60 | $45.23 (-0.81%) | $45.86 | $45.15 | 4.66 M | $98.60 B |
| 01/06/2026 | $46.69 | $45.70 (-2.12%) | $46.88 | $45.53 | 8.40 M | $99.63 B |
| 01/05/2026 | $47.93 | $46.58 (-2.82%) | $47.99 | $46.02 | 8.36 M | $101.54 B |
| 01/02/2026 | $47.92 | $48.12 (0.42%) | $48.28 | $47.44 | 3.12 M | $104.90 B |
| 12/31/2025 | $48.04 | $47.83 (-0.44%) | $48.18 | $47.61 | 2.24 M | $104.27 B |
| 12/30/2025 | $47.75 | $48.05 (0.63%) | $48.15 | $47.72 | 2.31 M | $104.75 B |
| 12/29/2025 | $47.50 | $47.73 (0.48%) | $48.01 | $47.49 | 2.21 M | $104.05 B |
| 12/26/2025 | $47.50 | $47.53 (0.06%) | $47.70 | $47.38 | 927.28 K | $103.62 B |
| 12/24/2025 | $47.57 | $47.45 (-0.25%) | $47.64 | $47.35 | 1.21 M | $103.44 B |
| 12/23/2025 | $46.99 | $47.47 (1.02%) | $47.52 | $46.93 | 2.25 M | $103.48 B |
| 12/22/2025 | $46.71 | $46.83 (0.26%) | $46.88 | $46.44 | 3.14 M | $102.09 B |
| 12/19/2025 | $46.90 | $46.63 (-0.58%) | $47.33 | $46.62 | 3.57 M | $101.65 B |
| 12/18/2025 | $46.93 | $46.74 (-0.4%) | $47.07 | $46.72 | 2.78 M | $101.89 B |
| 12/17/2025 | $46.61 | $46.94 (0.71%) | $47.08 | $46.24 | 2.87 M | $102.33 B |
| 12/16/2025 | $47.63 | $46.67 (-2.02%) | $47.77 | $46.67 | 2.96 M | $101.74 B |
| 12/15/2025 | $47.60 | $47.68 (0.17%) | $47.82 | $47.40 | 1.91 M | $103.94 B |
| 12/12/2025 | $47.41 | $47.55 (0.3%) | $47.79 | $47.30 | 2.11 M | $103.66 B |
| 12/11/2025 | $47.30 | $47.41 (0.23%) | $47.60 | $47.14 | 2.45 M | $103.35 B |
| 12/10/2025 | $47.66 | $47.19 (-0.99%) | $47.70 | $46.98 | 3.06 M | $102.87 B |
| 12/09/2025 | $48.30 | $47.54 (-1.57%) | $48.64 | $47.53 | 2.99 M | $103.64 B |
| 12/08/2025 | $48.09 | $48.19 (0.21%) | $48.33 | $47.61 | 2.68 M | $105.05 B |
| 12/05/2025 | $48.14 | $48.09 (-0.1%) | $48.43 | $47.92 | 4.74 M | $104.84 B |
| 12/04/2025 | $47.75 | $48.14 (0.82%) | $48.38 | $47.70 | 4.18 M | $104.95 B |
| 12/03/2025 | $48.53 | $47.75 (-1.61%) | $48.63 | $47.72 | 4.87 M | $104.10 B |
| 12/02/2025 | $48.90 | $48.11 (-1.62%) | $49.10 | $47.97 | 5.06 M | $104.88 B |
| 12/01/2025 | $48.67 | $48.89 (0.45%) | $49.22 | $48.57 | 5.25 M | $106.58 B |
| 11/28/2025 | $48.22 | $48.78 (1.16%) | $48.82 | $48.10 | 2.10 M | $106.34 B |
| 11/26/2025 | $47.79 | $48.04 (0.52%) | $48.06 | $47.55 | 2.82 M | $104.73 B |
| 11/25/2025 | $47.21 | $47.56 (0.74%) | $47.77 | $47.14 | 3.89 M | $103.68 B |
| 11/24/2025 | $47.95 | $47.32 (-1.31%) | $48.00 | $47.25 | 6.29 M | $103.16 B |
| 11/21/2025 | $48.20 | $47.94 (-0.54%) | $48.34 | $47.68 | 4.05 M | $104.51 B |
| 11/20/2025 | $48.70 | $48.30 (-0.82%) | $48.75 | $48.11 | 2.90 M | $105.29 B |
| 11/19/2025 | $48.09 | $48.62 (1.1%) | $48.65 | $47.84 | 3.07 M | $105.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
