NYSE · ENB

Enbridge Inc.

Energy · Oil & Gas Midstream

$50.91

Down-$0.38 (-0.74%)

Updated Aug 16, 2026, 3:33 AM

SID Score

5.3/10

Composite research score

Smart Money

47/100

Neutral

Price performance

ENB price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ENB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 14, 2026	$51.15	$51.15	$50.505	$50.91	9.94M
Aug 13, 2026	$51.43	$51.60	$51.245	$51.29	13.44M
Aug 12, 2026	$51.685	$51.885	$51.38	$51.44	3.75M
Aug 11, 2026	$51.48	$52.07	$51.41	$51.57	3.89M
Aug 10, 2026	$51.735	$51.83	$50.95	$51.39	4.92M
Aug 7, 2026	$51.66	$51.92	$51.125	$51.28	7.32M
Aug 6, 2026	$52.43	$52.84	$51.375	$51.70	7.47M
Aug 5, 2026	$53.565	$53.6336	$51.81	$51.94	8.82M
Aug 4, 2026	$53.85	$54.17	$52.855	$53.41	8.6M
Aug 3, 2026	$54.29	$54.29	$53.53	$54.10	2.65M
Jul 31, 2026	$55.38	$55.60	$54.375	$54.46	4.5M
Jul 30, 2026	$55.12	$55.53	$54.87	$55.43	3.63M
Jul 29, 2026	$55.83	$55.9806	$54.945	$55.14	3.1M
Jul 28, 2026	$55.66	$55.895	$55.17	$55.25	2.71M
Jul 27, 2026	$56.48	$56.63	$55.345	$55.35	3.03M
Jul 24, 2026	$56.56	$56.975	$56.47	$56.86	2.75M
Jul 23, 2026	$56.35	$56.57	$56.08	$56.40	2.86M
Jul 22, 2026	$55.94	$56.41	$55.835	$56.25	1.93M
Jul 21, 2026	$55.83	$56.0824	$54.97	$55.46	3.38M
Jul 20, 2026	$56.69	$57.035	$55.695	$55.73	2.68M