MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENB — Enbridge, Inc
NYSEEnbridge, Inc
$45.97
-0.30(-0.65%)
- O
- 46.19
- H
- 46.52
- L
- 45.70
- V
- 6.21M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.97
Period Return+0.72%
Period High$58.45
Period Low$43.59
Avg Daily Volume4.30M
Total Trading Days365
ENB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.19 | $46.52 | $45.70 | $45.97 | $-0.30 | -0.65% | 6,206,668 | $45.97 | $45.70 $46.52 |
| Oct 1, 2026 | $46.25 | $46.42 | $45.72 | $46.27 | $-0.22 | -0.47% | 5,088,293 | $46.17 | $45.72 $46.42 |
| Sep 30, 2026 | $46.85 | $46.94 | $46.46 | $46.49 | $-0.16 | -0.34% | 2,798,631 | $46.64 | $46.46 $46.94 |
| Sep 29, 2026 | $46.72 | $46.91 | $46.38 | $46.65 | $-0.32 | -0.68% | 3,022,563 | $46.60 | $46.38 $46.91 |
| Sep 28, 2026 | $46.92 | $47.17 | $46.57 | $46.97 | +$0.23 | +0.49% | 4,287,371 | $46.93 | $46.57 $47.17 |
| Sep 25, 2026 | $47.27 | $47.39 | $46.48 | $46.74 | $-0.61 | -1.29% | 5,363,011 | $46.74 | $46.48 $47.39 |
| Sep 24, 2026 | $47.90 | $48.00 | $47.32 | $47.35 | $-0.50 | -1.04% | 4,047,974 | $47.51 | $47.32 $48.00 |
| Sep 23, 2026 | $47.90 | $48.22 | $47.82 | $47.85 | $-0.05 | -0.10% | 5,440,387 | $47.95 | $47.82 $48.22 |
| Sep 22, 2026 | $48.08 | $48.49 | $47.79 | $47.90 | $-0.30 | -0.62% | 4,188,417 | $48.06 | $47.79 $48.49 |
| Sep 21, 2026 | $48.59 | $48.80 | $48.20 | $48.20 | $-0.53 | -1.09% | 5,205,996 | $48.46 | $48.20 $48.80 |
| Sep 18, 2026 | $48.70 | $48.92 | $48.50 | $48.73 | $-0.02 | -0.04% | 4,066,814 | $48.73 | $48.50 $48.92 |
| Sep 17, 2026 | $48.37 | $48.88 | $48.25 | $48.75 | +$0.39 | +0.81% | 4,064,477 | $48.67 | $48.25 $48.88 |
| Sep 16, 2026 | $48.36 | $48.85 | $48.13 | $48.36 | +$0.00 | +0.00% | 6,975,971 | $48.47 | $48.13 $48.85 |
| Sep 15, 2026 | $48.58 | $48.99 | $48.23 | $48.36 | +$0.20 | +0.42% | 5,268,467 | $48.46 | $48.23 $48.99 |
| Sep 14, 2026 | $47.85 | $48.68 | $47.70 | $48.16 | +$0.40 | +0.84% | 6,987,856 | $48.27 | $47.70 $48.68 |
| Sep 11, 2026 | $48.37 | $48.48 | $47.64 | $47.76 | $-0.46 | -0.95% | 6,843,148 | $47.85 | $47.64 $48.48 |
| Sep 10, 2026 | $48.29 | $48.65 | $48.10 | $48.22 | $-1.93 | -3.85% | 13,140,340 | $48.34 | $48.10 $48.65 |
| Sep 9, 2026 | $50.77 | $50.78 | $49.85 | $50.15 | $-0.33 | -0.65% | 7,778,324 | $50.18 | $49.85 $50.78 |
| Sep 8, 2026 | $50.25 | $50.77 | $49.91 | $50.48 | +$0.39 | +0.78% | 7,122,814 | $50.40 | $49.91 $50.77 |
| Sep 4, 2026 | $50.28 | $50.33 | $49.89 | $50.09 | $-0.43 | -0.85% | 5,019,971 | $50.09 | $49.89 $50.33 |
| Sep 3, 2026 | $50.44 | $50.88 | $50.25 | $50.52 | +$0.21 | +0.42% | 6,714,325 | $50.58 | $50.25 $50.88 |
| Sep 2, 2026 | $50.76 | $50.88 | $50.10 | $50.31 | $-0.41 | -0.81% | 4,370,238 | $50.32 | $50.10 $50.88 |
| Sep 1, 2026 | $50.75 | $51.00 | $50.07 | $50.72 | +$0.15 | +0.30% | 5,870,162 | $50.50 | $50.07 $51.00 |
| Aug 31, 2026 | $50.31 | $50.68 | $49.90 | $50.57 | +$0.37 | +0.74% | 4,146,899 | $50.39 | $49.90 $50.68 |
| Aug 28, 2026 | $50.44 | $50.62 | $49.94 | $50.20 | +$0.26 | +0.52% | 5,756,042 | $50.19 | $49.94 $50.62 |
| Aug 27, 2026 | $50.37 | $50.47 | $49.71 | $49.94 | $-0.43 | -0.85% | 4,685,942 | $49.93 | $49.71 $50.47 |
| Aug 26, 2026 | $49.70 | $50.60 | $49.56 | $50.37 | +$0.63 | +1.27% | 5,213,834 | $50.32 | $49.56 $50.60 |
| Aug 25, 2026 | $49.87 | $50.15 | $49.71 | $49.74 | $-0.34 | -0.68% | 3,651,857 | $49.88 | $49.71 $50.15 |
| Aug 24, 2026 | $50.28 | $50.55 | $49.67 | $50.08 | $-0.38 | -0.75% | 3,518,287 | $50.08 | $49.67 $50.55 |
| Aug 21, 2026 | $51.12 | $51.58 | $50.20 | $50.46 | $-0.53 | -1.04% | 3,597,269 | $50.56 | $50.20 $51.58 |