NYSE - Delayed Quote
USD
Enbridge Inc. (ENB)
50.09
-0.43
(-0.85%)
At close: September 4 at 4:00:03 PM EDT
50.70
+0.61
(+1.22%)
After hours: September 4 at 7:59:44 PM EDT
Trade ENB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
50.28
50.33
49.89
50.09
50.09
5,017,800
Sep 3, 2026
50.44
50.88
50.25
50.52
50.52
6,714,300
Sep 2, 2026
50.76
50.88
50.10
50.31
50.31
4,507,000
Sep 1, 2026
50.75
51.00
50.07
50.72
50.72
5,869,500
Aug 31, 2026
50.31
50.68
49.90
50.57
50.57
4,146,600
Aug 28, 2026
50.44
50.62
49.94
50.20
50.20
5,755,500
Aug 27, 2026
50.37
50.47
49.71
49.94
49.94
4,684,300
Aug 26, 2026
49.70
50.60
49.56
50.37
50.37
5,213,800
Aug 25, 2026
49.87
50.15
49.71
49.74
49.74
3,648,400
Aug 24, 2026
50.28
50.55
49.67
50.08
50.08
3,517,700
Aug 21, 2026
51.12
51.58
50.20
50.46
50.46
3,596,800
Aug 20, 2026
50.43
51.91
50.43
50.99
50.99
5,251,400
Aug 19, 2026
51.45
51.66
49.97
50.25
50.25
4,471,000
Aug 18, 2026
51.11
51.58
51.09
51.39
51.39
4,504,600
Aug 17, 2026
50.80
51.08
50.58
50.58
50.58
3,733,400
Aug 14, 2026
0.696
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
51.15
51.15
50.51
50.91
50.91
9,944,600
Aug 13, 2026
51.43
51.60
51.25
51.29
50.59
13,441,400
Aug 12, 2026
51.69
51.89
51.38
51.44
50.74
3,748,100
Aug 11, 2026
51.48
52.07
51.41
51.57
50.87
3,892,600
Aug 10, 2026
51.74
51.83
50.95
51.39
50.69
4,923,800
Aug 7, 2026
51.66
51.92
51.13
51.28
50.58
7,322,700
Aug 6, 2026
52.43
52.84
51.38
51.70
51.00
7,472,000
Aug 5, 2026
53.57
53.63
51.81
51.94
51.24
8,819,600
Aug 4, 2026
53.85
54.17
52.86
53.41
52.69
8,597,500
Aug 3, 2026
54.29
54.29
53.53
54.10
53.37
2,653,200
Jul 31, 2026
55.38
55.60
54.38
54.46
53.72
4,497,200
Jul 30, 2026
55.12
55.53
54.87
55.43
54.68
3,623,700
Jul 29, 2026
55.83
55.98
54.95
55.14
54.39
3,100,200
Jul 28, 2026
55.66
55.90
55.17
55.25
54.50
2,705,600
Jul 27, 2026
56.48
56.63
55.35
55.35
54.60
3,027,300
Jul 24, 2026
56.56
56.98
56.47
56.86
56.09
2,749,400
Jul 23, 2026
56.35
56.57
56.08
56.40
55.63
2,863,900
Jul 22, 2026
55.94
56.41
55.84
56.25
55.49
1,932,500
Jul 21, 2026
55.83
56.08
54.97
55.46
54.71
3,383,800
Jul 20, 2026
56.69
57.04
55.70
55.73
54.97
2,681,500
Jul 17, 2026
56.90
57.10
56.32
56.71
55.94
2,733,800
Jul 16, 2026
56.17
56.57
55.99
56.46
55.69
2,851,600
Jul 15, 2026
55.92
56.59
55.92
56.15
55.39
3,039,300
Jul 14, 2026
55.25
56.02
55.25
55.89
55.13
2,512,600
Jul 13, 2026
55.15
55.35
54.78
55.07
54.32
2,405,300
Jul 10, 2026
54.76
54.89
54.30
54.66
53.92
2,330,900
Jul 9, 2026
55.03
55.25
54.56
54.59
53.85
5,308,300
Jul 8, 2026
55.37
55.43
54.79
55.07
54.32
5,830,800
Jul 7, 2026
53.84
55.35
53.69
55.05
54.30
5,637,900
Jul 6, 2026
54.03
54.58
53.42
53.47
52.74
7,131,200
Jul 2, 2026
53.77
54.11
53.25
54.08
53.35
3,878,900
Jul 1, 2026
53.83
54.26
53.20
53.29
52.57
2,266,900
Jun 30, 2026
55.52
55.58
54.20
54.21
53.47
3,988,100
Jun 29, 2026
56.25
56.31
55.23
55.40
54.65
5,354,800
Jun 26, 2026
56.28
56.37
55.76
56.24
55.48
4,866,100
Jun 25, 2026
55.18
56.38
55.18
56.19
55.43
2,433,700
Jun 24, 2026
55.25
55.54
54.84
55.29
54.54
3,092,200
Jun 23, 2026
54.70
55.76
54.51
55.74
54.98
2,710,600
Jun 22, 2026
54.65
55.06
54.39
54.80
54.06
2,756,900
Jun 18, 2026
54.30
54.66
53.75
54.55
53.81
4,559,400
Jun 17, 2026
55.65
55.79
54.37
54.47
53.73
3,929,300
Jun 16, 2026
55.96
56.22
55.50
55.68
54.92
3,982,300
Jun 15, 2026
55.75
56.20
55.44
55.94
55.18
3,179,200
Jun 12, 2026
56.23
56.99
56.08
56.50
55.73
3,150,000
Jun 11, 2026
56.78
56.98
56.45
56.46
55.69
4,145,300
Jun 10, 2026
55.79
56.66
55.76
56.44
55.67
4,365,500
Jun 9, 2026
55.33
55.59
54.88
55.54
54.79
3,161,700
Jun 8, 2026
56.47
56.72
55.33
55.33
54.58
4,451,500
Jun 5, 2026
56.85
57.05
56.30
56.31
55.55
2,637,000
Jun 4, 2026
55.96
56.90
55.89
56.74
55.97
4,521,400
Jun 3, 2026
56.44
57.01
55.80
55.81
55.05
3,526,000
Jun 2, 2026
55.26
56.45
55.26
56.32
55.56
2,766,600
Jun 1, 2026
54.74
55.34
54.60
54.93
54.18
5,697,300
May 29, 2026
55.50
55.67
54.67
54.74
54.00
6,735,900
May 28, 2026
56.34
56.47
55.51
55.56
54.81
3,481,800
May 27, 2026
56.55
56.77
56.10
56.15
55.39
3,262,400
May 26, 2026
57.63
57.71
56.74
57.01
56.24
3,516,300
May 22, 2026
57.72
58.45
57.70
58.04
57.25
4,463,400
May 21, 2026
57.47
58.20
57.07
57.79
57.01
4,011,700
May 20, 2026
56.82
57.49
56.66
57.08
56.31
6,893,000
May 19, 2026
56.15
57.01
55.81
56.79
56.02
10,390,300
May 18, 2026
55.45
56.41
55.29
56.37
55.61
3,264,100
May 15, 2026
0.707
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
55.48
55.74
54.58
55.31
54.56
3,883,700
May 14, 2026
55.28
56.22
55.20
56.22
54.76
13,860,300
May 13, 2026
54.90
55.33
54.71
55.19
53.76
5,645,600
May 12, 2026
54.43
54.87
54.15
54.84
53.42
2,587,300
May 11, 2026
54.14
54.88
53.81
54.46
53.05
3,088,700
May 8, 2026
54.40
55.14
53.33
53.59
52.20
5,074,300
May 7, 2026
54.14
54.31
53.44
53.99
52.59
4,749,300
May 6, 2026
54.62
55.04
54.12
54.20
52.79
4,447,100
May 5, 2026
54.72
55.36
54.61
54.91
53.48
3,592,400
May 4, 2026
54.62
55.40
54.39
54.72
53.30
4,617,000
May 1, 2026
55.39
55.49
54.83
54.83
53.41
3,025,200
Apr 30, 2026
53.39
55.48
53.32
55.42
53.98
4,257,900
Apr 29, 2026
53.21
53.79
53.08
53.42
52.03
3,419,000
Apr 28, 2026
52.75
53.36
52.64
53.04
51.66
2,985,800
Apr 27, 2026
53.40
53.46
52.45
52.45
51.09
3,215,800
Apr 24, 2026
52.67
53.42
52.51
53.30
51.92
4,051,000
Apr 23, 2026
51.82
52.62
51.79
52.50
51.14
2,689,300
Apr 22, 2026
52.10
52.32
51.61
51.80
50.45
4,567,100
Apr 21, 2026
52.27
52.63
51.85
51.85
50.50
3,385,700
Apr 20, 2026
52.80
52.96
52.23
52.24
50.88
4,457,200
Apr 17, 2026
52.17
52.77
51.72
52.67
51.30
5,544,000
Apr 16, 2026
52.67
53.12
52.18
52.57
51.20
5,918,500
Apr 15, 2026
53.06
53.20
52.57
52.61
51.24
6,016,400
Apr 14, 2026
53.45
53.48
52.78
52.99
51.61
7,405,600
Apr 13, 2026
54.60
54.65
53.44
53.47
52.08
3,262,000
Apr 10, 2026
54.49
54.94
54.32
54.32
52.91
2,948,300
Apr 9, 2026
54.50
55.31
54.41
54.50
53.08
3,555,700
Apr 8, 2026
53.40
54.54
52.86
54.48
53.06
4,614,600
Apr 7, 2026
53.88
54.64
53.77
54.38
52.97
3,747,400
Apr 6, 2026
53.94
54.32
53.71
53.74
52.34
2,628,800
Apr 2, 2026
54.22
54.48
53.74
54.15
52.74
4,797,600
Apr 1, 2026
54.00
54.19
53.21
53.65
52.26
5,208,000
Mar 31, 2026
54.40
54.59
53.52
54.14
52.73
7,429,400
Mar 30, 2026
54.90
55.44
54.23
54.33
52.92
6,065,800
Mar 27, 2026
54.68
55.00
54.36
54.58
53.16
4,806,200
Mar 26, 2026
54.63
54.87
54.29
54.50
53.08
4,106,900
Mar 25, 2026
54.35
54.75
54.16
54.48
53.06
4,029,600
Mar 24, 2026
54.16
55.11
53.93
54.44
53.03
4,996,700
Mar 23, 2026
52.85
54.25
52.50
54.16
52.75
6,396,400
Mar 20, 2026
54.13
54.54
53.38
53.46
52.07
6,699,600
Mar 19, 2026
53.41
54.18
53.21
54.07
52.67
4,502,700
Mar 18, 2026
53.90
53.99
53.22
53.24
51.86
3,580,500
Mar 17, 2026
54.70
54.70
53.93
54.05
52.65
3,060,900
Mar 16, 2026
54.25
54.60
53.81
54.54
53.12
3,893,500
Mar 13, 2026
53.55
54.23
53.55
54.08
52.68
3,744,500
Mar 12, 2026
53.87
54.33
53.62
53.63
52.24
3,519,200
Mar 11, 2026
53.92
53.99
53.30
53.64
52.25
3,251,800
Mar 10, 2026
53.94
54.16
53.62
53.70
52.31
3,749,700
Mar 9, 2026
54.07
54.25
53.65
53.94
52.54
4,558,400
Mar 6, 2026
54.16
54.24
53.61
54.06
52.66
5,298,000
Mar 5, 2026
54.05
54.24
53.59
53.88
52.48
5,078,900
Mar 4, 2026
54.00
54.23
53.62
54.17
52.76
4,202,200
Mar 3, 2026
53.87
54.42
53.07
54.33
52.92
6,198,800
Mar 2, 2026
53.64
54.07
53.23
53.96
52.56
5,903,400
Feb 27, 2026
52.45
53.69
52.40
53.14
51.76
7,779,700
Feb 26, 2026
52.31
52.75
52.04
52.25
50.89
4,156,300
Feb 25, 2026
52.26
52.54
51.77
52.41
51.05
3,106,400
Feb 24, 2026
52.27
52.46
51.89
52.40
51.04
2,967,900
Feb 23, 2026
51.95
52.49
51.67
52.35
50.99
3,325,500
Feb 20, 2026
51.60
51.82
51.21
51.52
50.18
7,223,200
Feb 19, 2026
51.19
51.90
51.01
51.59
50.25
6,695,700
Feb 18, 2026
51.37
51.76
50.81
50.89
49.57
6,191,900
Feb 17, 2026
0.712
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
52.08
52.25
50.66
51.44
50.10
8,027,000
Feb 13, 2026
52.50
54.20
52.25
53.88
51.79
20,312,900
Feb 12, 2026
51.65
52.17
51.53
51.84
49.83
7,064,000
Feb 11, 2026
51.20
51.84
51.19
51.55
49.55
4,477,100
Feb 10, 2026
50.78
51.23
50.47
51.09
49.11
4,918,200
Feb 9, 2026
50.56
50.95
50.06
50.63
48.66
6,383,500
Feb 6, 2026
50.60
50.95
50.07
50.32
48.37
6,638,200
Feb 5, 2026
50.05
50.61
49.92
50.49
48.53
4,381,600
Feb 4, 2026
49.49
50.24
49.35
50.16
48.21
5,244,000
Feb 3, 2026
48.38
49.43
48.31
49.33
47.41
4,955,900
Feb 2, 2026
48.43
48.87
47.96
48.28
46.40
6,738,900
Jan 30, 2026
49.16
49.30
48.10
48.84
46.94
4,711,500
Jan 29, 2026
48.93
49.30
48.71
49.24
47.33
4,171,100
Jan 28, 2026
48.00
48.64
47.92
48.56
46.67
9,139,200
Jan 27, 2026
47.69
48.14
47.35
48.02
46.15
6,068,400
Jan 26, 2026
48.50
48.69
47.63
47.88
46.02
3,702,200
Jan 23, 2026
47.75
48.30
47.58
48.20
46.33
4,681,500
Jan 22, 2026
47.38
47.80
47.17
47.48
45.64
4,055,000
Jan 21, 2026
47.36
47.68
47.16
47.29
45.45
6,388,100
Jan 20, 2026
47.59
47.62
46.96
47.13
45.30
6,340,500
Jan 16, 2026
47.05
47.60
46.93
47.59
45.74
4,772,500
Jan 15, 2026
46.49
46.89
46.34
46.81
44.99
3,198,400
Jan 14, 2026
46.40
46.91
46.31
46.57
44.76
5,311,700
Jan 13, 2026
46.01
46.34
45.67
46.34
44.54
4,304,700
Jan 12, 2026
45.74
46.05
45.53
45.86
44.08
4,904,000
Jan 9, 2026
45.35
45.78
45.32
45.63
43.86
4,211,000
Jan 8, 2026
45.20
45.57
45.03
45.29
43.53
6,166,200
Jan 7, 2026
45.60
45.86
45.15
45.23
43.47
4,661,400
Jan 6, 2026
46.69
46.88
45.53
45.70
43.92
8,396,400
Jan 5, 2026
47.93
47.99
46.02
46.58
44.77
8,362,400
Jan 2, 2026
47.92
48.28
47.44
48.12
46.25
3,117,800
Dec 31, 2025
48.04
48.18
47.61
47.83
45.97
2,244,500
Dec 30, 2025
47.75
48.15
47.72
48.05
46.18
2,308,100
Dec 29, 2025
47.50
48.01
47.49
47.73
45.88
2,207,900
Dec 26, 2025
47.50
47.70
47.38
47.53
45.68
927,000
Dec 24, 2025
47.57
47.64
47.35
47.45
45.61
1,208,900
Dec 23, 2025
46.99
47.52
46.93
47.47
45.63
2,250,300
Dec 22, 2025
46.71
46.88
46.44
46.83
45.01
3,138,900
Dec 19, 2025
46.90
47.33
46.62
46.63
44.82
3,569,700
Dec 18, 2025
46.93
47.07
46.72
46.74
44.92
2,784,800
Dec 17, 2025
46.61
47.08
46.24
46.94
45.12
2,870,200
Dec 16, 2025
47.63
47.77
46.67
46.67
44.86
2,959,800
Dec 15, 2025
47.60
47.82
47.40
47.68
45.83
1,913,600
Dec 12, 2025
47.41
47.79
47.30
47.55
45.70
2,107,100
Dec 11, 2025
47.30
47.60
47.14
47.41
45.57
2,448,900
Dec 10, 2025
47.66
47.70
46.98
47.19
45.36
3,058,200
Dec 9, 2025
48.30
48.64
47.53
47.54
45.69
2,987,900
Dec 8, 2025
48.09
48.33
47.61
48.19
46.32
2,682,700
Dec 5, 2025
48.14
48.43
47.92
48.09
46.22
4,736,500
Dec 4, 2025
47.75
48.38
47.70
48.14
46.27
4,179,600
Dec 3, 2025
48.53
48.63
47.72
47.75
45.90
4,870,500
Dec 2, 2025
48.90
49.10
47.97
48.11
46.24
5,064,100
Dec 1, 2025
48.67
49.22
48.57
48.89
46.99
5,246,300
Nov 28, 2025
48.22
48.82
48.10
48.78
46.89
2,097,800
Nov 26, 2025
47.79
48.06
47.55
48.04
46.17
2,824,200
Nov 25, 2025
47.21
47.77
47.14
47.56
45.71
3,891,900
Nov 24, 2025
47.95
48.00
47.25
47.32
45.48
6,289,800
Nov 21, 2025
48.20
48.34
47.68
47.94
46.08
4,052,800
Nov 20, 2025
48.70
48.75
48.11
48.30
46.42
2,903,100
Nov 19, 2025
48.09
48.65
47.84
48.62
46.73
3,071,200
Nov 18, 2025
47.68
48.45
47.45
48.27
46.39
5,467,200
Nov 17, 2025
47.80
48.46
47.67
47.75
45.90
5,182,100
Nov 14, 2025
47.38
47.89
46.90
47.88
46.02
5,799,500
Nov 13, 2025
48.77
48.90
47.95
48.26
46.39
12,242,000
Nov 12, 2025
48.42
48.85
48.02
48.71
46.82
5,350,200
Nov 11, 2025
48.00
48.42
47.94
48.29
46.41
4,253,600
Nov 10, 2025
47.75
48.10
47.29
47.92
46.06
4,987,200
Nov 7, 2025
46.12
47.81
45.45
47.71
45.86
6,780,100
Nov 6, 2025
46.37
47.00
46.25
46.88
45.06
5,700,500
Nov 5, 2025
46.27
46.95
46.27
46.56
44.75
5,265,400
Nov 4, 2025
46.39
46.57
46.01
46.39
44.59
4,551,900
Nov 3, 2025
46.70
46.72
46.21
46.62
44.81
5,886,600
Oct 31, 2025
46.95
46.97
46.55
46.62
44.81
3,649,100
Oct 30, 2025
46.74
47.19
46.64
46.98
45.16
3,569,900
Oct 29, 2025
47.02
47.26
46.54
46.67
44.86
4,137,500
Oct 28, 2025
47.29
47.48
47.01
47.09
45.26
3,751,600
Oct 27, 2025
46.98
47.30
46.73
47.27
45.43
3,229,700
Oct 24, 2025
47.23
47.31
46.77
46.91
45.09
3,508,000
Oct 23, 2025
47.80
47.92
47.17
47.18
45.35
3,953,600
Oct 22, 2025
47.30
47.88
47.27
47.71
45.86
3,227,000
Oct 21, 2025
47.17
47.31
46.87
47.27
45.43
2,794,100
Oct 20, 2025
47.20
47.45
47.02
47.21
45.38
2,233,800
Oct 17, 2025
47.25
47.27
46.74
47.08
45.25
2,787,300
Oct 16, 2025
47.62
47.73
47.16
47.21
45.38
4,134,300
Oct 15, 2025
47.40
47.97
47.39
47.61
45.76
2,272,000
Oct 14, 2025
47.62
47.78
47.24
47.52
45.67
2,374,000
Oct 13, 2025
47.69
47.97
47.46
47.74
45.89
1,597,000
Oct 10, 2025
48.12
48.14
47.62
47.69
45.84
3,335,200
Oct 9, 2025
48.94
49.00
47.94
47.99
46.13
3,495,300
Oct 8, 2025
49.70
49.70
48.78
49.03
47.13
3,484,500
Oct 7, 2025
49.83
49.85
49.27
49.45
47.53
2,812,300
Oct 6, 2025
50.12
50.18
49.45
49.77
47.84
3,407,800
Oct 3, 2025
49.66
50.40
49.39
50.07
48.12
2,570,700
Oct 2, 2025
49.76
50.00
49.46
49.70
47.77
3,771,000
Oct 1, 2025
50.42
50.54
49.38
49.59
47.66
5,176,300
Sep 30, 2025
49.62
50.50
49.62
50.46
48.50
3,686,700
Sep 29, 2025
49.60
49.84
49.41
49.72
47.79
2,410,900
Sep 26, 2025
49.82
49.99
49.43
49.59
47.66
3,213,000
Sep 25, 2025
49.95
50.12
49.30
49.57
47.64
3,944,900
Sep 24, 2025
49.54
50.15
49.54
49.98
48.04
4,209,300
Sep 23, 2025
49.26
49.82
49.02
49.60
47.67
3,391,500
Sep 22, 2025
49.49
49.60
49.19
49.19
47.28
3,258,600
Sep 19, 2025
49.35
49.55
49.04
49.46
47.54
3,096,100
Sep 18, 2025
48.99
49.22
48.68
49.12
47.21
2,307,400
Sep 17, 2025
48.91
49.36
48.90
49.11
47.20
3,646,000
Sep 16, 2025
49.15
49.21
48.87
48.89
46.99
4,127,500
Sep 15, 2025
49.10
49.16
48.74
49.06
47.15
2,052,300
Sep 12, 2025
48.74
49.11
48.74
49.10
47.19
2,011,500
Sep 11, 2025
48.68
48.82
48.44
48.81
46.91
1,972,400
Sep 10, 2025
48.35
48.64
48.33
48.59
46.70
2,876,700
Sep 9, 2025
48.16
48.64
48.13
48.33
46.45
2,634,800
Sep 8, 2025
48.41
48.68
48.04
48.32
46.44
2,125,500
Sep 5, 2025
48.33
48.43
47.96
48.26
46.39
2,668,600
