Enbridge Stock Price History

NYSE: ENBEnergyNatural Gas DistributionUSD

46.60+0.06 (+0.13%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ENB price history at a glance

The price history for Enbridge (ENB) on this page begins on March 12, 1984, when the stock closed at $1.67; it most recently closed at $46.60 on October 5, 2026. The highest price in this record is $58.45, reached on May 18, 2026; the latest close is 20.3% below that peak. Across the 41 complete calendar years in the table, ENB finished higher in 28 and lower in 13. Its best year was 1997 (+58.9%) and its worst was 1992 (-38.3%).

Over roughly 43 years the share price changed +2682.4%, a 8.1% compound annual price return (excluding dividends). In the last 12 months alone, ENB has lost 2.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1984: $58.45
Date of high: May 18, 2026
Low since 1984: $1.47
Date of low: May 7, 1984
52-week high: $58.45
52-week low: $45.03
Last close: $46.60

ENB returns

1 week

+1.37%

1 month

-7.08%

3 months

-14.75%

6 months

-14.21%

Year to date

-2.57%

1 year

-2.29%

3 years

+42.38%

5 years

+9.49%

ENB price return, excluding dividends.

ENB annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	45.63	46.60	58.45	45.03	-3.16%
2025	43.48	48.12	50.54	39.73	+11.67%
2024	36.70	43.09	44.14	32.85	+19.63%
2023	40.52	36.02	42.11	31.03	-7.88%
2022	40.58	39.10	47.67	35.02	+0.05%
2021	33.35	39.08	43.35	31.77	+22.16%
2020	39.94	31.99	43.15	22.57	-19.30%
2019	34.54	39.64	39.97	32.23	+21.52%
2018	40.74	32.62	41.21	28.82	-16.59%
2017	43.61	39.11	44.52	34.39	-7.15%
2016	31.71	42.12	45.77	27.43	+26.91%
2015	46.75	33.19	54.43	29.19	-35.39%
2014	43.32	51.37	57.19	41.08	+18.61%
2013	44.72	43.31	48.41	39.69	-0.92%
2012	36.83	43.71	44.10	34.42	+16.84%
2011	27.70	37.41	37.47	27.23	+32.66%
2010	22.97	28.20	28.92	21.29	+22.03%
2009	16.61	23.11	23.26	13.75	+39.05%
2008	19.52	16.62	23.38	13.15	-16.29%
2007	16.93	19.86	22.15	15.47	+15.44%
2006	15.42	17.20	18.00	14.03	+10.01%
2005	12.04	15.64	16.56	11.60	+25.63%
2004	10.56	12.45	12.50	8.80	+18.72%
2003	6.97	10.48	10.48	6.73	+50.61%
2002	6.65	6.96	8.09	6.48	+5.69%
2001	6.56	6.59	7.19	5.56	-7.98%
2000	5.13	7.16	7.22	4.00	+42.24%
1999	5.80	5.03	6.22	4.81	-12.38%
1998	5.58	5.74	5.91	4.69	-0.14%
1997	3.75	5.75	5.75	3.48	+58.88%
1996	2.97	3.62	3.92	2.81	+28.59%
1995	2.59	2.81	3.06	2.34	+10.85%
1994	3.00	2.54	3.19	2.44	-15.36%
1993	2.31	3.00	3.13	2.17	+35.21%
1992	2.94	2.22	3.59	2.13	-38.26%
1991	3.20	3.59	3.59	3.01	+13.41%
1990	2.85	3.17	3.29	2.80	+9.90%
1989	2.72	2.88	3.25	2.71	+5.21%
1988	2.64	2.74	3.08	2.50	+8.27%
1987	2.36	2.53	3.18	2.23	+17.18%
1986	2.30	2.16	2.49	2.02	-7.72%
1985	1.94	2.34	2.51	1.83	+20.59%
1984*	1.67	1.94	2.07	1.47	+15.91%

* Partial year: the record begins after the start of 1984; return measured from the first available close.

2026 return is year to date.

ENB daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	46.37	46.69	46.25	46.60	+0.13%	3.60M
Oct 8, 2026	46.20	46.75	46.07	46.54	+1.42%	3.94M
Oct 7, 2026	46.50	46.67	45.84	45.89	-1.40%	4.00M
Oct 6, 2026	46.00	46.58	45.82	46.54	+1.09%	4.00M
Oct 5, 2026	45.91	46.38	45.49	46.04	+0.15%	5.19M
Oct 2, 2026	46.19	46.52	45.70	45.97	-0.65%	6.61M
Oct 1, 2026	46.25	46.42	45.72	46.27	-0.47%	5.09M
Sep 30, 2026	46.85	46.94	46.46	46.49	-0.34%	2.80M
Sep 29, 2026	46.72	46.91	46.38	46.65	-0.68%	3.02M
Sep 28, 2026	46.92	47.17	46.57	46.97	+0.49%	4.28M
Sep 25, 2026	47.27	47.39	46.48	46.74	-1.29%	5.36M
Sep 24, 2026	47.90	48.00	47.32	47.35	-1.04%	4.05M
Sep 23, 2026	47.90	48.22	47.82	47.85	-0.10%	5.44M
Sep 22, 2026	48.08	48.49	47.79	47.90	-0.62%	4.19M
Sep 21, 2026	48.59	48.80	48.20	48.20	-1.09%	5.20M
Sep 18, 2026	48.70	48.92	48.50	48.73	-0.04%	4.07M
Sep 17, 2026	48.37	48.88	48.25	48.75	+0.81%	4.06M
Sep 16, 2026	48.36	48.85	48.13	48.36	0.00%	6.98M
Sep 15, 2026	48.58	48.99	48.23	48.36	+0.42%	5.89M
Sep 14, 2026	47.85	48.68	47.70	48.16	+0.84%	7.67M
Sep 11, 2026	48.37	48.48	47.64	47.76	-0.95%	6.84M
Sep 10, 2026	48.29	48.65	48.10	48.22	-3.85%	13.14M
Sep 9, 2026	50.77	50.78	49.85	50.15	-0.65%	7.78M
Sep 8, 2026	50.25	50.77	49.91	50.48	+0.78%	7.12M
Sep 4, 2026	50.28	50.33	49.89	50.09	-0.85%	5.02M
Sep 3, 2026	50.44	50.88	50.25	50.52	+0.42%	6.71M
Sep 2, 2026	50.76	50.88	50.10	50.31	-0.81%	4.51M
Sep 1, 2026	50.75	51.00	50.07	50.72	+0.30%	5.87M
Aug 31, 2026	50.31	50.68	49.90	50.57	+0.74%	4.15M
Aug 28, 2026	50.44	50.62	49.94	50.20	+0.52%	5.76M
Aug 27, 2026	50.37	50.47	49.71	49.94	-0.85%	4.68M
Aug 26, 2026	49.70	50.60	49.56	50.37	+1.27%	5.21M
Aug 25, 2026	49.87	50.15	49.71	49.74	-0.68%	3.65M
Aug 24, 2026	50.28	50.55	49.67	50.08	-0.75%	3.52M
Aug 21, 2026	51.12	51.58	50.20	50.46	-1.04%	3.60M
Aug 20, 2026	50.43	51.91	50.43	50.99	+1.47%	5.25M
Aug 19, 2026	51.45	51.66	49.97	50.25	-2.22%	4.47M
Aug 18, 2026	51.11	51.58	51.09	51.39	+1.60%	4.50M
Aug 17, 2026	50.80	51.08	50.58	50.58	-0.65%	3.73M
Aug 14, 2026	51.15	51.15	50.51	50.91	-0.74%	9.94M
Aug 13, 2026	51.43	51.60	51.25	51.29	-0.29%	13.44M
Aug 12, 2026	51.69	51.89	51.38	51.44	-0.25%	3.75M
Aug 11, 2026	51.48	52.07	51.41	51.57	+0.35%	3.89M
Aug 10, 2026	51.74	51.83	50.95	51.39	+0.21%	4.92M
Aug 7, 2026	51.66	51.92	51.13	51.28	-0.81%	7.32M
Aug 6, 2026	52.43	52.84	51.38	51.70	-0.46%	7.47M
Aug 5, 2026	53.57	53.63	51.81	51.94	-2.75%	8.82M
Aug 4, 2026	53.85	54.17	52.86	53.41	-1.28%	8.60M
Aug 3, 2026	54.29	54.29	53.53	54.10	-0.66%	2.65M
Jul 31, 2026	55.38	55.60	54.38	54.46	-1.75%	4.50M
Jul 30, 2026	55.12	55.53	54.87	55.43	+0.53%	3.62M
Jul 29, 2026	55.83	55.98	54.95	55.14	-0.20%	3.10M
Jul 28, 2026	55.66	55.90	55.17	55.25	-0.18%	2.71M
Jul 27, 2026	56.48	56.63	55.35	55.35	-2.66%	3.03M
Jul 24, 2026	56.56	56.98	56.47	56.86	+0.82%	2.75M
Jul 23, 2026	56.35	56.57	56.08	56.40	+0.27%	2.86M
Jul 22, 2026	55.94	56.41	55.84	56.25	+1.42%	1.93M
Jul 21, 2026	55.83	56.08	54.97	55.46	-0.48%	3.38M
Jul 20, 2026	56.69	57.04	55.70	55.73	-1.73%	2.68M
Jul 17, 2026	56.90	57.10	56.32	56.71	+0.44%	2.73M
Jul 16, 2026	56.17	56.57	55.99	56.46	+0.55%	2.85M
Jul 15, 2026	55.92	56.59	55.92	56.15	+0.47%	3.04M
Jul 14, 2026	55.25	56.02	55.25	55.89	+1.49%	2.51M
Jul 13, 2026	55.15	55.35	54.78	55.07	+0.75%	2.41M
Jul 10, 2026	54.76	54.89	54.30	54.66	+0.13%	2.33M
Jul 9, 2026	55.03	55.25	54.56	54.59	-0.87%	5.31M
Jul 8, 2026	55.37	55.43	54.79	55.07	+0.04%	5.83M
Jul 7, 2026	53.84	55.35	53.69	55.05	+2.95%	5.64M
Jul 6, 2026	54.03	54.58	53.42	53.47	-1.13%	7.13M
Jul 2, 2026	53.77	54.11	53.25	54.08	+1.48%	3.88M
Jul 1, 2026	53.83	54.26	53.20	53.29	-1.70%	2.27M
Jun 30, 2026	55.52	55.58	54.20	54.21	-2.15%	3.99M
Jun 29, 2026	56.25	56.31	55.23	55.40	-1.49%	5.35M
Jun 26, 2026	56.28	56.37	55.76	56.24	+0.09%	4.87M
Jun 25, 2026	55.18	56.38	55.18	56.19	+1.63%	2.43M
Jun 24, 2026	55.25	55.54	54.84	55.29	-0.81%	3.09M
Jun 23, 2026	54.70	55.76	54.51	55.74	+1.72%	2.71M
Jun 22, 2026	54.65	55.06	54.39	54.80	+0.46%	2.76M
Jun 18, 2026	54.30	54.66	53.75	54.55	+0.15%	4.56M
Jun 17, 2026	55.65	55.79	54.37	54.47	-2.17%	3.93M
Jun 16, 2026	55.96	56.22	55.50	55.68	-0.46%	3.98M
Jun 15, 2026	55.75	56.20	55.44	55.94	-0.99%	3.18M
Jun 12, 2026	56.23	56.99	56.08	56.50	+0.07%	3.15M
Jun 11, 2026	56.78	56.98	56.45	56.46	+0.04%	4.15M
Jun 10, 2026	55.79	56.66	55.76	56.44	+1.62%	4.37M
Jun 9, 2026	55.33	55.59	54.88	55.54	+0.38%	3.16M
Jun 8, 2026	56.47	56.72	55.33	55.33	-1.74%	4.45M
Jun 5, 2026	56.85	57.05	56.30	56.31	-0.76%	2.64M
Jun 4, 2026	55.96	56.90	55.89	56.74	+1.67%	4.52M
Jun 3, 2026	56.44	57.01	55.80	55.81	-0.91%	3.53M
Jun 2, 2026	55.26	56.45	55.26	56.32	+2.53%	2.77M
Jun 1, 2026	54.74	55.34	54.60	54.93	+0.35%	5.70M
May 29, 2026	55.50	55.67	54.67	54.74	-1.48%	6.74M
May 28, 2026	56.34	56.47	55.51	55.56	-1.05%	3.48M
May 27, 2026	56.55	56.77	56.10	56.15	-1.51%	3.26M
May 26, 2026	57.63	57.71	56.74	57.01	-1.77%	3.52M
May 22, 2026	57.72	58.45	57.70	58.04	+0.43%	4.46M
May 21, 2026	57.47	58.20	57.07	57.79	+1.24%	4.01M
May 20, 2026	56.82	57.49	56.66	57.08	+0.51%	6.89M
May 19, 2026	56.15	57.01	55.81	56.79	+0.75%	10.39M
May 18, 2026	55.45	56.41	55.29	56.37	+1.92%	3.26M
May 15, 2026	55.48	55.74	54.58	55.31	-1.62%	3.88M
May 14, 2026	55.28	56.22	55.20	56.22	+1.87%	13.86M
May 13, 2026	54.90	55.33	54.71	55.19	+0.64%	5.65M
May 12, 2026	54.43	54.87	54.15	54.84	+0.70%	2.59M
May 11, 2026	54.14	54.88	53.81	54.46	+1.62%	3.09M
May 8, 2026	54.40	55.14	53.33	53.59	-0.74%	5.07M
May 7, 2026	54.14	54.31	53.44	53.99	-0.39%	4.75M
May 6, 2026	54.62	55.04	54.12	54.20	-1.29%	4.45M
May 5, 2026	54.72	55.36	54.61	54.91	+0.35%	3.59M
May 4, 2026	54.62	55.40	54.39	54.72	-0.20%	4.62M
May 1, 2026	55.39	55.49	54.83	54.83	-1.06%	3.03M
Apr 30, 2026	53.39	55.48	53.32	55.42	+3.74%	4.26M
Apr 29, 2026	53.21	53.79	53.08	53.42	+0.72%	3.42M
Apr 28, 2026	52.75	53.36	52.64	53.04	+1.12%	2.99M
Apr 27, 2026	53.40	53.46	52.45	52.45	-1.59%	3.22M
Apr 24, 2026	52.67	53.42	52.51	53.30	+1.52%	4.05M
Apr 23, 2026	51.82	52.62	51.79	52.50	+1.35%	2.69M
Apr 22, 2026	52.10	52.32	51.61	51.80	-0.10%	4.57M
Apr 21, 2026	52.27	52.63	51.85	51.85	-0.75%	3.39M
Apr 20, 2026	52.80	52.96	52.23	52.24	-0.82%	4.46M
Apr 17, 2026	52.17	52.77	51.72	52.67	+0.19%	5.54M
Apr 16, 2026	52.67	53.12	52.18	52.57	-0.08%	5.92M
Apr 15, 2026	53.06	53.20	52.57	52.61	-0.72%	6.02M
Apr 14, 2026	53.45	53.48	52.78	52.99	-0.90%	7.41M
Apr 13, 2026	54.60	54.65	53.44	53.47	-1.56%	3.26M
Apr 10, 2026	54.49	54.94	54.32	54.32	-0.33%	2.95M
Apr 9, 2026	54.50	55.31	54.41	54.50	+0.04%	3.56M
Apr 8, 2026	53.40	54.54	52.86	54.48	+0.18%	4.61M
Apr 7, 2026	53.88	54.64	53.77	54.38	+1.19%	3.75M
Apr 6, 2026	53.94	54.32	53.71	53.74	-0.76%	2.63M
Apr 2, 2026	54.22	54.48	53.74	54.15	+0.93%	4.80M
Apr 1, 2026	54.00	54.19	53.21	53.65	-0.91%	5.21M
Mar 31, 2026	54.40	54.59	53.52	54.14	-0.35%	7.43M
Mar 30, 2026	54.90	55.44	54.23	54.33	-0.46%	6.07M
Mar 27, 2026	54.68	55.00	54.36	54.58	+0.15%	4.81M
Mar 26, 2026	54.63	54.87	54.29	54.50	+0.04%	4.11M
Mar 25, 2026	54.35	54.75	54.16	54.48	+0.07%	4.03M
Mar 24, 2026	54.16	55.11	53.93	54.44	+0.52%	5.00M
Mar 23, 2026	52.85	54.25	52.50	54.16	+1.31%	6.40M
Mar 20, 2026	54.13	54.54	53.38	53.46	-1.13%	6.70M
Mar 19, 2026	53.41	54.18	53.21	54.07	+1.56%	4.50M
Mar 18, 2026	53.90	53.99	53.22	53.24	-1.50%	3.58M
Mar 17, 2026	54.70	54.70	53.93	54.05	-0.90%	3.06M
Mar 16, 2026	54.25	54.60	53.81	54.54	+0.85%	3.89M
Mar 13, 2026	53.55	54.23	53.55	54.08	+0.84%	3.74M
Mar 12, 2026	53.87	54.33	53.62	53.63	-0.02%	3.52M
Mar 11, 2026	53.92	53.99	53.30	53.64	-0.11%	3.25M
Mar 10, 2026	53.94	54.16	53.62	53.70	-0.44%	3.75M
Mar 9, 2026	54.07	54.25	53.65	53.94	-0.22%	4.56M
Mar 6, 2026	54.16	54.24	53.61	54.06	+0.33%	5.30M
Mar 5, 2026	54.05	54.24	53.59	53.88	-0.54%	5.08M
Mar 4, 2026	54.00	54.23	53.62	54.17	-0.29%	4.20M
Mar 3, 2026	53.87	54.42	53.07	54.33	+0.69%	6.20M
Mar 2, 2026	53.64	54.07	53.23	53.96	+1.54%	5.90M
Feb 27, 2026	52.45	53.69	52.40	53.14	+1.70%	7.78M
Feb 26, 2026	52.31	52.75	52.04	52.25	-0.31%	4.16M
Feb 25, 2026	52.26	52.54	51.77	52.41	+0.02%	3.11M
Feb 24, 2026	52.27	52.46	51.89	52.40	+0.10%	2.97M
Feb 23, 2026	51.95	52.49	51.67	52.35	+1.61%	3.33M
Feb 20, 2026	51.60	51.82	51.21	51.52	-0.14%	7.22M
Feb 19, 2026	51.19	51.90	51.01	51.59	+1.38%	6.70M
Feb 18, 2026	51.37	51.76	50.81	50.89	-1.07%	6.19M
Feb 17, 2026	52.08	52.25	50.66	51.44	-4.53%	8.03M
Feb 13, 2026	52.50	54.20	52.25	53.88	+3.94%	20.31M
Feb 12, 2026	51.65	52.17	51.53	51.84	+0.56%	7.06M
Feb 11, 2026	51.20	51.84	51.19	51.55	+0.90%	4.48M
Feb 10, 2026	50.78	51.23	50.47	51.09	+0.91%	4.92M
Feb 9, 2026	50.56	50.95	50.06	50.63	+0.62%	6.38M
Feb 6, 2026	50.60	50.95	50.07	50.32	-0.34%	6.64M
Feb 5, 2026	50.05	50.61	49.92	50.49	+0.66%	4.38M
Feb 4, 2026	49.49	50.24	49.35	50.16	+1.68%	5.24M
Feb 3, 2026	48.38	49.43	48.31	49.33	+2.17%	4.96M
Feb 2, 2026	48.43	48.87	47.96	48.28	-1.15%	6.74M
Jan 30, 2026	49.16	49.30	48.10	48.84	-0.81%	4.71M
Jan 29, 2026	48.93	49.30	48.71	49.24	+1.40%	4.17M
Jan 28, 2026	48.00	48.64	47.92	48.56	+1.12%	9.14M
Jan 27, 2026	47.69	48.14	47.35	48.02	+0.29%	6.07M
Jan 26, 2026	48.50	48.69	47.63	47.88	-0.66%	3.70M
Jan 23, 2026	47.75	48.30	47.58	48.20	+1.52%	4.68M
Jan 22, 2026	47.38	47.80	47.17	47.48	+0.40%	4.05M
Jan 21, 2026	47.36	47.68	47.16	47.29	+0.34%	6.39M
Jan 20, 2026	47.59	47.62	46.96	47.13	-0.97%	6.34M
Jan 16, 2026	47.05	47.60	46.93	47.59	+1.67%	4.77M
Jan 15, 2026	46.49	46.89	46.34	46.81	+0.52%	3.20M
Jan 14, 2026	46.40	46.91	46.31	46.57	+0.50%	5.31M
Jan 13, 2026	46.01	46.34	45.67	46.34	+1.05%	4.30M
Jan 12, 2026	45.74	46.05	45.53	45.86	+0.50%	4.90M
Jan 9, 2026	45.35	45.78	45.32	45.63	+0.75%	4.21M
Jan 8, 2026	45.20	45.57	45.03	45.29	+0.13%	6.17M
Jan 7, 2026	45.60	45.86	45.15	45.23	-1.03%	4.66M
Jan 6, 2026	46.69	46.88	45.53	45.70	-1.89%	8.40M
Jan 5, 2026	47.93	47.99	46.02	46.58	-3.20%	8.36M
Jan 2, 2026	47.92	48.28	47.44	48.12	+0.61%	3.12M
Dec 31, 2025	48.04	48.18	47.61	47.83	-0.46%	2.24M
Dec 30, 2025	47.75	48.15	47.72	48.05	+0.67%	2.31M
Dec 29, 2025	47.50	48.01	47.49	47.73	+0.42%	2.21M
Dec 26, 2025	47.50	47.70	47.38	47.53	+0.17%	927.00K
Dec 24, 2025	47.57	47.64	47.35	47.45	-0.04%	1.21M
Dec 23, 2025	46.99	47.52	46.93	47.47	+1.37%	2.25M
Dec 22, 2025	46.71	46.88	46.44	46.83	+0.43%	3.14M
Dec 19, 2025	46.90	47.33	46.62	46.63	-0.24%	3.57M
Dec 18, 2025	46.93	47.07	46.72	46.74	-0.43%	2.78M
Dec 17, 2025	46.61	47.08	46.24	46.94	+0.58%	2.87M
Dec 16, 2025	47.63	47.77	46.67	46.67	-2.12%	2.96M
Dec 15, 2025	47.60	47.82	47.40	47.68	+0.27%	1.91M
Dec 12, 2025	47.41	47.79	47.30	47.55	+0.30%	2.11M
Dec 11, 2025	47.30	47.60	47.14	47.41	+0.47%	2.45M
Dec 10, 2025	47.66	47.70	46.98	47.19	-0.74%	3.06M
Dec 9, 2025	48.30	48.64	47.53	47.54	-1.35%	2.99M
Dec 8, 2025	48.09	48.33	47.61	48.19	+0.21%	2.68M
Dec 5, 2025	48.14	48.43	47.92	48.09	-0.10%	4.74M
Dec 4, 2025	47.75	48.38	47.70	48.14	+0.82%	4.18M
Dec 3, 2025	48.53	48.63	47.72	47.75	-0.75%	4.87M
Dec 2, 2025	48.90	49.10	47.97	48.11	-1.60%	5.06M
Dec 1, 2025	48.67	49.22	48.57	48.89	+0.23%	5.25M
Nov 28, 2025	48.22	48.82	48.10	48.78	+1.54%	2.10M
Nov 26, 2025	47.79	48.06	47.55	48.04	+1.01%	2.82M
Nov 25, 2025	47.21	47.77	47.14	47.56	+0.51%	3.89M
Nov 24, 2025	47.95	48.00	47.25	47.32	-1.29%	6.29M
Nov 21, 2025	48.20	48.34	47.68	47.94	-0.75%	4.05M
Nov 20, 2025	48.70	48.75	48.11	48.30	-0.66%	2.90M
Nov 19, 2025	48.09	48.65	47.84	48.62	+0.73%	3.07M
Nov 18, 2025	47.68	48.45	47.45	48.27	+1.09%	5.47M
Nov 17, 2025	47.80	48.46	47.67	47.75	-0.27%	5.18M
Nov 14, 2025	47.38	47.89	46.90	47.88	-0.79%	5.80M
Nov 13, 2025	48.77	48.90	47.95	48.26	-0.92%	12.24M
Nov 12, 2025	48.42	48.85	48.02	48.71	+0.87%	5.35M
Nov 11, 2025	48.00	48.42	47.94	48.29	+0.77%	4.25M
Nov 10, 2025	47.75	48.10	47.29	47.92	+0.44%	4.99M
Nov 7, 2025	46.12	47.81	45.45	47.71	+1.77%	6.78M
Nov 6, 2025	46.37	47.00	46.25	46.88	+0.69%	5.70M
Nov 5, 2025	46.27	46.95	46.27	46.56	+0.37%	5.27M
Nov 4, 2025	46.39	46.57	46.01	46.39	-0.49%	4.55M
Nov 3, 2025	46.70	46.72	46.21	46.62	0.00%	5.89M
Oct 31, 2025	46.95	46.97	46.55	46.62	-0.77%	3.65M
Oct 30, 2025	46.74	47.19	46.64	46.98	+0.66%	3.57M
Oct 29, 2025	47.02	47.26	46.54	46.67	-0.89%	4.14M
Oct 28, 2025	47.29	47.48	47.01	47.09	-0.38%	3.75M
Oct 27, 2025	46.98	47.30	46.73	47.27	+0.77%	3.23M
Oct 24, 2025	47.23	47.31	46.77	46.91	-0.57%	3.51M
Oct 23, 2025	47.80	47.92	47.17	47.18	-1.11%	3.95M
Oct 22, 2025	47.30	47.88	47.27	47.71	+0.93%	3.23M
Oct 21, 2025	47.17	47.31	46.87	47.27	+0.13%	2.79M
Oct 20, 2025	47.20	47.45	47.02	47.21	+0.28%	2.23M
Oct 17, 2025	47.25	47.27	46.74	47.08	-0.28%	2.79M
Oct 16, 2025	47.62	47.73	47.16	47.21	-0.84%	4.13M
Oct 15, 2025	47.40	47.97	47.39	47.61	+0.19%	2.27M
Oct 14, 2025	47.62	47.78	47.24	47.52	-0.46%	2.37M
Oct 13, 2025	47.69	47.97	47.46	47.74	+0.10%	1.60M
Oct 10, 2025	48.12	48.14	47.62	47.69	—	3.34M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ENB chart for longer ranges.