Enbridge (EN3) Historical Prices

Time Period

Events

DE:EN3 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	44.32	44.39	44.32	44.39	44.39	+0.46%	53	0.06
Oct 29, 2026	43.66	44.19	43.66	44.19	44.19	+2.15%	371	0.38
Oct 28, 2026	43.46	43.46	43.26	43.26	43.26	-0.06%	200	0.20
Oct 27, 2026	43.35	43.35	43.28	43.28	43.28	+0.57%	26	0.03
Oct 26, 2026	42.87	43.04	42.68	43.04	43.04	+0.17%	741	0.76
Oct 23, 2026	42.73	43.14	42.73	42.96	42.96	+1.28%	585	0.60
Oct 22, 2026	42.83	43.30	42.42	42.42	42.42	-0.90%	1,080	1.11
Oct 21, 2026	42.45	42.80	42.45	42.80	42.80	+1.90%	448	0.46
Oct 20, 2026	41.86	42.45	41.86	42.00	42.00	-0.92%	500	0.52
Oct 19, 2026	42.75	43.21	42.39	42.39	42.39	+1.21%	410	0.42
Oct 16, 2026	41.65	41.89	41.65	41.89	41.89	-0.71%	235	0.24
Oct 15, 2026	42.07	42.65	42.07	42.19	42.19	-0.74%	1,160	1.21
Oct 14, 2026	42.28	42.78	42.28	42.50	42.50	+0.82%	84	0.09
Oct 13, 2026	41.97	42.24	41.68	42.16	42.16	+0.29%	1,326	1.41
Oct 12, 2026	41.77	42.08	41.77	42.04	42.04	+1.25%	109	0.12
Oct 09, 2026	41.43	41.52	41.43	41.52	41.52	+0.02%	600	0.64
Oct 08, 2026	40.91	41.51	40.91	41.51	41.51	+0.78%	142	0.15
Oct 07, 2026	41.43	41.94	41.19	41.19	41.19	+0.05%	4,152	4.67
Oct 06, 2026	40.95	41.29	40.95	41.17	41.17	-0.11%	52	0.06
Oct 05, 2026	41.00	41.21	41.00	41.21	41.21	+1.04%	200	0.22
Oct 02, 2026	41.01	41.01	40.79	40.79	40.79	-0.81%	40	0.04
Oct 01, 2026	41.00	41.39	40.64	41.12	41.12	-0.19%	79	0.09
Sep 30, 2026	41.31	41.31	41.20	41.20	41.20	+0.13%	132	0.14
Sep 29, 2026	41.54	41.56	41.13	41.15	41.15	+0.26%	294	0.32
Sep 28, 2026	41.33	41.33	41.04	41.04	41.04	-1.35%	1,240	1.34
Sep 25, 2026	41.60	41.66	41.60	41.60	41.60	-0.29%	481	0.52
Sep 24, 2026	41.93	42.31	41.72	41.72	41.72	-1.43%	69	0.07
Sep 23, 2026	41.85	42.33	41.85	42.33	42.33	-0.07%	93	0.10
Sep 22, 2026	42.09	42.54	41.82	42.36	42.36	+0.11%	303	0.30
Sep 21, 2026	42.34	42.63	42.19	42.31	42.31	-0.54%	457	0.44
Sep 18, 2026	42.30	42.54	42.30	42.54	42.54	+1.29%	50	0.05
Sep 17, 2026	42.10	42.10	41.98	42.00	42.00	-0.59%	1,560	1.52
Sep 16, 2026	41.75	42.32	41.75	42.25	42.25	+0.74%	460	0.44
Sep 15, 2026	41.80	42.16	41.80	41.94	41.94	+1.51%	1,127	1.07
Sep 14, 2026	41.50	41.77	41.32	41.32	41.32	-0.31%	330	0.30
Sep 11, 2026	41.57	41.90	41.45	41.45	41.45	-0.71%	438	0.39
Sep 10, 2026	42.38	42.38	41.56	41.74	41.74	-3.50%	490	0.43
Sep 09, 2026	43.42	43.57	43.26	43.26	43.26	-0.05%	192	0.17
Sep 08, 2026	43.20	43.59	43.20	43.28	43.28	-0.98%	2,650	2.38
Sep 07, 2026	43.70	43.71	43.50	43.71	43.71	+1.13%	2,526	2.34
Sep 04, 2026	43.29	43.62	43.22	43.22	43.22	-0.92%	888	0.83
Sep 03, 2026	43.20	43.64	43.20	43.62	43.62	+0.84%	1,049	0.99
Sep 02, 2026	43.61	43.96	43.25	43.25	43.25	-0.40%	335	0.32
Sep 01, 2026	43.83	44.01	43.29	43.43	43.43	+0.29%	771	0.74
Aug 31, 2026	43.74	44.03	43.30	43.30	43.30	+0.14%	645	0.62
Aug 28, 2026	42.86	43.45	42.86	43.24	43.24	+0.95%	689	0.67
Aug 27, 2026	42.97	43.48	42.80	42.84	42.84	-0.75%	501	0.49
Aug 26, 2026	42.51	43.16	42.51	43.16	43.16	+0.75%	1,150	1.03
Aug 25, 2026	42.67	43.10	42.67	42.84	42.84	+0.62%	1,683	1.54
Aug 24, 2026	43.30	43.65	42.58	42.58	42.58	-1.57%	951	0.88

Enbridge historical prices

Enbridge (EN3) Historical Prices

Become an Expert with TipRanks Premium