Enbridge (ENB)

Historical Prices For Enbridge (ENB)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	66.97	67.03	65.95	65.98	8,561,905	65.98
10/22/2025	66.34	66.94	66.29	66.73	6,545,293	66.73
10/21/2025	66.32	66.32	65.78	66.29	5,671,396	66.29
10/20/2025	66.17	66.61	66.00	66.24	6,310,363	66.24
10/17/2025	66.28	66.37	65.68	65.98	5,233,001	65.98
10/16/2025	66.98	67.06	66.29	66.38	6,582,700	66.38
10/15/2025	66.73	67.37	66.54	66.89	5,453,298	66.89
10/14/2025	67.16	67.18	66.38	66.75	5,977,173	66.75
10/10/2025	67.32	0.00	67.32	66.77	0	66.77
10/09/2025	68.28	68.37	67.13	67.32	3,001,987	67.32
10/08/2025	69.11	69.19	68.10	68.46	4,887,375	68.46
10/07/2025	69.47	69.54	68.74	69.01	2,491,386	69.01
10/06/2025	70.01	70.01	69.06	69.43	1,820,925	69.43
10/03/2025	69.25	70.33	68.97	69.88	2,393,196	69.88
10/02/2025	69.52	69.80	69.09	69.39	2,699,184	69.39
10/01/2025	70.20	70.39	68.92	69.16	3,339,719	69.16
9/30/2025	69.21	70.25	69.20	70.21	4,628,778	70.21
9/29/2025	68.89	69.39	68.85	69.23	2,978,859	69.23
9/26/2025	69.31	69.69	68.89	69.09	2,370,127	69.09
9/25/2025	69.40	69.72	68.65	69.11	2,721,135	69.11
9/24/2025	68.83	69.72	68.74	69.48	3,693,852	69.48
9/23/2025	68.11	68.90	67.76	68.64	2,833,300	68.64
9/22/2025	68.36	68.55	67.99	68.00	2,925,517	68.00
9/19/2025	68.82	68.82	67.63	68.36	11,387,450	68.36
9/18/2025	67.57	67.87	67.15	67.78	3,384,162	67.78
9/17/2025	67.25	67.91	67.25	67.61	4,836,799	67.61
9/16/2025	67.58	67.61	67.20	67.25	6,169,989	67.25
9/15/2025	67.88	67.99	67.39	67.58	6,108,204	67.58
9/12/2025	67.75	68.03	67.51	67.98	2,824,392	67.98
9/11/2025	67.50	67.57	67.13	67.50	4,328,905	67.50
9/10/2025	67.08	67.43	66.92	67.35	4,020,913	67.35
9/09/2025	66.55	67.35	66.50	66.98	3,527,585	66.98
9/08/2025	66.83	67.22	66.42	66.75	4,649,209	66.75
9/05/2025	66.70	66.92	66.39	66.87	2,728,792	66.87
9/04/2025	66.94	67.07	66.52	66.58	4,700,150	66.58
9/03/2025	66.58	66.89	66.18	66.68	6,833,527	66.68
9/02/2025	66.45	66.80	66.16	66.56	6,506,056	66.56
8/29/2025	65.78	0.00	66.45	66.45	0	66.45
8/28/2025	65.54	65.95	65.35	65.78	3,790,728	65.78
8/27/2025	65.49	65.94	65.43	65.69	6,842,579	65.69
8/26/2025	66.02	66.03	65.13	65.68	7,088,313	65.68
8/25/2025	66.14	66.29	65.80	66.01	9,577,255	66.01
8/22/2025	66.78	67.03	66.22	66.33	9,768,562	66.33
8/21/2025	66.61	66.93	66.39	66.70	7,375,144	66.70
8/20/2025	65.76	66.85	65.65	66.62	8,031,090	66.62
8/19/2025	64.50	65.60	64.32	65.42	7,683,822	65.42
8/18/2025	64.85	64.92	64.43	64.44	16,746,069	64.44
8/15/2025	65.50	65.74	64.78	65.01	20,026,340	65.01
8/14/2025	65.80	66.58	65.66	66.55	4,640,062	66.55
8/13/2025	65.25	65.92	65.14	65.64	6,726,525	65.64
8/12/2025	65.51	65.63	64.78	65.23	6,665,624	65.23
8/11/2025	64.70	65.62	64.70	65.47	23,348,876	65.47
8/08/2025	64.95	65.11	64.67	64.69	15,145,466	64.69
8/07/2025	64.44	64.85	64.25	64.76	9,491,868	64.76
8/06/2025	64.42	64.67	63.75	64.62	7,400,245	64.62
8/05/2025	64.40	65.37	64.19	64.40	15,495,187	64.40
8/01/2025	62.75	0.00	63.73	63.73	0	63.73
7/31/2025	62.00	62.98	61.99	62.75	5,113,482	62.75
7/30/2025	62.08	62.47	62.00	62.25	3,395,697	62.25
7/29/2025	61.35	62.20	61.33	62.08	3,535,513	62.08
7/28/2025	61.71	61.78	61.22	61.33	5,655,936	61.33
7/25/2025	62.14	62.20	61.66	61.67	8,578,712	61.67
7/24/2025	61.74	62.19	61.55	62.03	7,217,525	62.03