Comparing Back to the side-by-side chart ↗
Enbridge Inc (ENB.TO) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 36 out of 100 (momentum 43 · quality 35 · valuation 32), as of 2026-11-03.
- Signal: Recovery attempt under the 200-day — Trades +1.6% vs the 50-day and -3.6% vs the 200-day average, 13.5% below the 52-week high and +14.7% off the 52-week low; a death cross printed 23 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Enbridge Inc trades 1.6% above its 50-day and 3.6% below its 200-day moving average. (as of 2026-11-02)
Enbridge operates energy infrastructure across four areas: liquids pipelines that move and store crude oil, gas transmission pipelines and processing facilities, gas distribution utilities serving homes and businesses in Ontario and Quebec, and renewable power assets including wind, solar and geothermal sites. It also markets crude oil and provides logistics services tied to its liquids pipeline network.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ENB.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 69.00 | 69.22 | 68.50 | 68.82 | -0.42% | 11,663,370 |
| 2026-10-30 | 69.25 | 69.32 | 68.76 | 69.11 | +0.30% | 4,540,000 |
| 2026-10-29 | 68.41 | 69.14 | 68.41 | 68.90 | +1.49% | 4,052,500 |
| 2026-10-28 | 68.12 | 68.66 | 67.81 | 67.89 | -0.18% | 8,132,100 |
| 2026-10-27 | 67.60 | 68.05 | 67.44 | 68.01 | +0.53% | 9,636,700 |
| 2026-10-26 | 67.14 | 67.72 | 67.13 | 67.65 | +0.42% | 10,641,200 |
| 2026-10-23 | 67.33 | 67.61 | 67.13 | 67.37 | +0.27% | 4,551,900 |
| 2026-10-22 | 67.46 | 67.83 | 66.33 | 67.19 | -0.36% | 7,321,800 |
| 2026-10-21 | 67.15 | 67.78 | 67.00 | 67.43 | +0.12% | 9,273,000 |
| 2026-10-20 | 66.70 | 67.45 | 66.49 | 67.35 | +1.14% | 16,452,100 |
| 2026-10-19 | 67.41 | 67.65 | 66.20 | 66.59 | -2.13% | 15,652,700 |
| 2026-10-16 | 66.66 | 68.09 | 66.65 | 68.04 | +2.35% | 16,779,800 |
| 2026-10-15 | 67.75 | 67.82 | 66.07 | 66.48 | -1.51% | 17,267,000 |
| 2026-10-14 | 67.86 | 68.22 | 67.25 | 67.50 | -0.07% | 12,406,400 |
| 2026-10-13 | 67.00 | 67.55 | 66.60 | 67.55 | +1.56% | 10,466,100 |
| 2026-10-09 | 66.26 | 66.63 | 66.03 | 66.51 | +0.56% | 5,361,900 |
| 2026-10-08 | 65.75 | 66.48 | 65.74 | 66.14 | +1.09% | 4,719,500 |
| 2026-10-07 | 66.42 | 66.51 | 65.35 | 65.43 | -1.16% | 4,351,300 |
| 2026-10-06 | 65.50 | 66.20 | 65.27 | 66.20 | +0.84% | 3,521,100 |
| 2026-10-05 | 65.52 | 66.11 | 64.86 | 65.65 | +0.17% | 8,673,200 |
| 2026-10-02 | 65.56 | 66.17 | 65.17 | 65.54 | -0.35% | 8,459,800 |
| 2026-10-01 | 65.91 | 66.12 | 65.10 | 65.77 | -0.57% | 3,843,400 |
| 2026-09-30 | 66.23 | 66.55 | 66.06 | 66.15 | -0.09% | 4,430,900 |
| 2026-09-29 | 66.41 | 66.47 | 65.79 | 66.21 | -0.56% | 3,585,000 |
| 2026-09-28 | 66.64 | 66.84 | 65.98 | 66.58 | +0.68% | 6,354,000 |
| 2026-09-25 | 66.85 | 67.02 | 65.76 | 66.13 | -1.28% | 6,577,300 |
| 2026-09-24 | 67.75 | 67.85 | 66.92 | 66.99 | -0.71% | 4,346,000 |
| 2026-09-23 | 67.50 | 67.97 | 67.42 | 67.47 | +0.00% | 5,758,700 |
| 2026-09-22 | 67.50 | 68.20 | 67.14 | 67.47 | -0.33% | 3,309,900 |
| 2026-09-21 | 68.00 | 68.42 | 67.65 | 67.69 | -0.66% | 8,155,300 |
| 2026-09-18 | 68.24 | 68.53 | 67.96 | 68.14 | -0.06% | 14,892,600 |
| 2026-09-17 | 67.60 | 68.40 | 67.50 | 68.18 | +0.71% | 3,562,100 |
| 2026-09-16 | 67.45 | 68.07 | 67.27 | 67.70 | +0.45% | 10,717,100 |
| 2026-09-15 | 67.85 | 68.21 | 67.13 | 67.40 | +0.55% | 4,879,200 |
| 2026-09-14 | 66.75 | 67.70 | 66.69 | 67.03 | +1.21% | 12,478,300 |
| 2026-09-11 | 67.00 | 67.19 | 66.06 | 66.23 | -0.76% | 11,707,000 |
| 2026-09-10 | 66.76 | 67.20 | 66.52 | 66.74 | -3.67% | 20,657,600 |
| 2026-09-09 | 69.87 | 70.01 | 68.83 | 69.28 | -0.59% | 12,230,300 |
| 2026-09-08 | 69.32 | 69.86 | 68.78 | 69.69 | +0.53% | 10,985,500 |
| 2026-09-04 | 69.51 | 69.66 | 69.05 | 69.32 | -0.55% | 9,887,000 |
| 2026-09-03 | 69.65 | 70.09 | 69.35 | 69.70 | +0.00% | 8,253,000 |
| 2026-09-02 | 70.45 | 70.54 | 69.42 | 69.70 | -1.19% | 10,314,600 |
| 2026-09-01 | 70.21 | 70.83 | 69.60 | 70.54 | +0.46% | 9,921,500 |
| 2026-08-31 | 69.50 | 70.23 | 69.20 | 70.22 | +0.66% | 10,780,200 |
| 2026-08-28 | 69.75 | 70.25 | 69.41 | 69.76 | +0.69% | 7,222,100 |
| 2026-08-27 | 69.88 | 69.95 | 68.90 | 69.28 | -0.74% | 6,481,400 |
| 2026-08-26 | 68.92 | 70.23 | 68.80 | 69.80 | +1.41% | 5,677,100 |
| 2026-08-25 | 68.95 | 69.37 | 68.76 | 68.83 | -0.76% | 8,392,500 |
| 2026-08-24 | 69.45 | 69.80 | 68.71 | 69.36 | -0.26% | 8,020,900 |
| 2026-08-21 | 70.39 | 70.91 | 69.12 | 69.54 | -1.32% | 11,253,400 |
| 2026-08-20 | 69.51 | 71.53 | 69.41 | 70.47 | +1.41% | 12,933,500 |
| 2026-08-19 | 70.96 | 71.48 | 69.03 | 69.49 | -2.69% | 14,706,600 |
| 2026-08-18 | 70.98 | 71.59 | 70.83 | 71.41 | +1.69% | 14,952,100 |
| 2026-08-17 | 71.06 | 71.06 | 70.18 | 70.22 | -0.55% | 8,949,900 |
| 2026-08-14 | 70.42 | 70.80 | 70.08 | 70.61 | -1.20% | 12,940,900 |
| 2026-08-13 | 71.60 | 71.95 | 71.41 | 71.47 | -0.38% | 12,449,000 |
| 2026-08-12 | 71.76 | 72.22 | 71.50 | 71.74 | -0.15% | 16,792,300 |
| 2026-08-11 | 72.03 | 72.49 | 71.61 | 71.85 | +0.20% | 30,513,956 |
| 2026-08-10 | 72.48 | 72.48 | 71.00 | 71.71 | +0.22% | 16,335,036 |
| 2026-08-07 | 72.00 | 72.36 | 71.31 | 71.55 | -1.17% | 13,148,587 |
| 2026-08-06 | 73.41 | 73.46 | 72.04 | 72.40 | -0.43% | 13,081,383 |
| 2026-08-05 | 74.90 | 75.05 | 72.60 | 72.71 | -3.17% | 13,990,885 |
| 2026-08-04 | 76.21 | 76.27 | 74.34 | 75.09 | -1.56% | 13,135,804 |
| 2026-07-31 | 77.66 | 77.91 | 76.21 | 76.28 | -1.80% | 6,034,452 |
| 2026-07-30 | 77.33 | 77.91 | 76.93 | 77.68 | +0.15% | 7,734,053 |
| 2026-07-29 | 78.61 | 78.68 | 77.15 | 77.56 | -0.60% | 6,776,456 |
| 2026-07-28 | 78.42 | 78.84 | 77.77 | 78.03 | -0.22% | 4,755,712 |
| 2026-07-27 | 79.75 | 79.83 | 78.15 | 78.20 | -2.51% | 5,558,043 |
| 2026-07-24 | 79.58 | 80.30 | 79.58 | 80.21 | +0.98% | 6,766,502 |
| 2026-07-23 | 79.32 | 79.71 | 78.92 | 79.43 | +0.18% | 3,075,751 |
| 2026-07-22 | 78.65 | 79.46 | 78.63 | 79.29 | +1.29% | 4,186,795 |
| 2026-07-21 | 78.46 | 78.75 | 77.41 | 78.28 | -0.10% | 5,773,749 |
| 2026-07-20 | 79.43 | 80.11 | 78.34 | 78.36 | -1.33% | 6,160,412 |
| 2026-07-17 | 79.80 | 80.01 | 78.94 | 79.42 | +0.08% | 3,240,288 |
| 2026-07-16 | 78.79 | 79.45 | 78.62 | 79.36 | +0.56% | 3,145,624 |
| 2026-07-15 | 78.68 | 79.59 | 78.63 | 78.92 | +0.28% | 3,517,691 |
| 2026-07-14 | 77.80 | 78.80 | 77.80 | 78.70 | +0.94% | 2,810,068 |
| 2026-07-13 | 78.00 | 78.24 | 77.44 | 77.97 | +0.81% | 2,415,055 |
| 2026-07-10 | 77.44 | 77.68 | 76.80 | 77.34 | +0.01% | 3,727,596 |
| 2026-07-09 | 77.98 | 78.33 | 77.32 | 77.33 | -0.91% | 5,103,165 |
| 2026-07-08 | 78.50 | 78.56 | 77.65 | 78.04 | -0.09% | 3,528,939 |
| 2026-07-07 | 76.23 | 78.57 | 76.23 | 78.11 | +2.90% | 3,965,785 |
| 2026-07-06 | 76.76 | 77.62 | 75.88 | 75.91 | -1.03% | 7,345,625 |
| 2026-07-03 | 76.74 | 77.03 | 76.50 | 76.70 | -0.03% | 1,090,042 |
| 2026-07-02 | 76.13 | 76.73 | 75.51 | 76.72 | -0.25% | 4,569,469 |
| 2026-06-30 | 78.72 | 79.00 | 76.88 | 76.91 | -2.18% | 5,948,253 |
| 2026-06-29 | 79.87 | 79.95 | 78.42 | 78.62 | -1.47% | 5,098,887 |
| 2026-06-26 | 79.66 | 79.90 | 79.10 | 79.79 | +0.08% | 3,695,076 |
| 2026-06-25 | 78.76 | 80.03 | 78.65 | 79.73 | +1.18% | 2,635,908 |
| 2026-06-24 | 78.83 | 79.02 | 78.04 | 78.80 | -0.54% | 2,896,282 |
| 2026-06-23 | 77.61 | 79.23 | 77.45 | 79.23 | +2.00% | 4,433,453 |
| 2026-06-22 | 77.66 | 77.96 | 77.05 | 77.68 | +0.27% | 3,330,929 |
| 2026-06-19 | 76.99 | 77.99 | 76.99 | 77.47 | +0.47% | 7,674,715 |
| 2026-06-18 | 76.51 | 77.25 | 75.86 | 77.11 | +0.27% | 4,160,476 |
| 2026-06-17 | 77.99 | 78.14 | 76.74 | 76.90 | -1.32% | 7,545,331 |
| 2026-06-16 | 78.20 | 78.68 | 77.67 | 77.93 | -0.57% | 4,619,469 |
| 2026-06-15 | 78.15 | 78.49 | 77.53 | 78.38 | -0.76% | 10,995,732 |
| 2026-06-12 | 78.65 | 79.65 | 78.65 | 78.98 | +0.13% | 4,632,344 |
| 2026-06-11 | 79.25 | 79.75 | 78.80 | 78.88 | +0.04% | 9,187,659 |
| 2026-06-10 | 77.74 | 78.91 | 77.51 | 78.85 | +1.72% | 6,840,650 |
| 2026-06-09 | 77.05 | 77.61 | 76.54 | 77.52 | +0.38% | 9,739,146 |
| 2026-06-08 | 78.41 | 79.00 | 77.20 | 77.23 | -1.67% | 10,511,155 |
| 2026-06-05 | 79.05 | 79.38 | 78.49 | 78.54 | -0.37% | 8,774,519 |
| 2026-06-04 | 77.96 | 79.09 | 77.69 | 78.83 | +1.61% | 11,465,498 |
| 2026-06-03 | 78.39 | 79.16 | 77.56 | 77.58 | -0.49% | 8,503,504 |
| 2026-06-02 | 76.51 | 78.07 | 76.51 | 77.96 | +2.47% | 5,717,425 |
| 2026-06-01 | 75.61 | 76.60 | 75.58 | 76.08 | +0.58% | 8,835,629 |
| 2026-05-29 | 76.22 | 76.89 | 75.37 | 75.64 | -1.23% | 16,486,158 |
| 2026-05-28 | 78.03 | 78.18 | 76.46 | 76.58 | -1.49% | 8,027,481 |
| 2026-05-27 | 78.22 | 78.52 | 77.58 | 77.74 | -1.30% | 12,562,396 |
| 2026-05-26 | 79.60 | 79.73 | 78.35 | 78.76 | -1.22% | 14,446,816 |
| 2026-05-25 | 79.70 | 80.10 | 79.33 | 79.73 | -0.57% | 1,521,716 |
| 2026-05-22 | 79.66 | 80.65 | 79.66 | 80.19 | +0.72% | 8,488,404 |
| 2026-05-21 | 78.70 | 80.28 | 78.60 | 79.62 | +1.32% | 10,145,181 |
| 2026-05-20 | 78.12 | 79.16 | 78.06 | 78.58 | +0.46% | 10,830,802 |
| 2026-05-19 | 76.86 | 78.40 | 76.77 | 78.22 | +2.75% | 17,284,850 |
| 2026-05-15 | 76.15 | 76.27 | 75.11 | 76.13 | -1.23% | 21,786,434 |
| 2026-05-14 | 75.70 | 77.14 | 75.70 | 77.08 | +1.80% | 9,165,994 |
| 2026-05-13 | 75.27 | 75.83 | 74.92 | 75.72 | +0.70% | 12,039,705 |
| 2026-05-12 | 74.56 | 75.22 | 74.26 | 75.19 | +0.95% | 13,371,926 |
| 2026-05-11 | 74.17 | 75.03 | 73.50 | 74.48 | +1.57% | 15,456,612 |
| 2026-05-08 | 74.71 | 75.55 | 72.97 | 73.33 | -0.53% | 24,542,220 |
| 2026-05-07 | 74.01 | 74.06 | 72.90 | 73.72 | -0.39% | 11,467,927 |
| 2026-05-06 | 74.65 | 74.94 | 73.74 | 74.01 | -1.15% | 11,202,044 |
| 2026-05-05 | 74.55 | 75.43 | 74.35 | 74.87 | +0.50% | 7,663,890 |
| 2026-05-04 | 74.50 | 75.39 | 74.04 | 74.50 | -0.11% | 13,138,019 |
| 2026-05-01 | 75.13 | 75.26 | 74.47 | 74.58 | -1.01% | 4,781,036 |
| 2026-04-30 | 72.91 | 75.36 | 72.91 | 75.34 | +3.19% | 9,519,518 |
| 2026-04-29 | 72.66 | 73.50 | 72.64 | 73.01 | +0.55% | 8,106,812 |
| 2026-04-28 | 71.93 | 72.95 | 71.93 | 72.61 | +1.45% | 7,604,297 |
| 2026-04-27 | 72.70 | 72.75 | 71.53 | 71.57 | -1.77% | 15,137,199 |
| 2026-04-24 | 72.00 | 73.00 | 71.86 | 72.86 | +1.32% | 10,300,100 |
| 2026-04-23 | 71.00 | 72.08 | 70.90 | 71.91 | +1.48% | 7,945,488 |
| 2026-04-22 | 71.17 | 71.45 | 70.53 | 70.86 | -0.17% | 4,051,151 |
| 2026-04-21 | 71.39 | 71.82 | 70.72 | 70.98 | -0.48% | 5,867,811 |
| 2026-04-20 | 72.24 | 72.35 | 71.26 | 71.32 | -1.07% | 9,588,925 |
| 2026-04-17 | 71.50 | 72.17 | 70.69 | 72.09 | +0.14% | 8,257,674 |
| 2026-04-16 | 72.46 | 72.86 | 71.55 | 71.99 | -0.43% | 4,896,079 |
| 2026-04-15 | 73.00 | 73.22 | 72.19 | 72.30 | -0.96% | 4,942,638 |
| 2026-04-14 | 73.50 | 73.51 | 72.64 | 73.00 | -1.02% | 3,584,389 |
| 2026-04-13 | 75.46 | 75.59 | 73.68 | 73.75 | -1.89% | 5,667,788 |
| 2026-04-10 | 75.26 | 75.94 | 75.17 | 75.17 | -0.29% | 5,157,658 |
| 2026-04-09 | 75.42 | 76.46 | 75.21 | 75.39 | -0.05% | 8,941,592 |
| 2026-04-08 | 73.98 | 75.51 | 73.25 | 75.43 | -0.17% | 3,932,703 |
| 2026-04-07 | 75.00 | 76.00 | 74.91 | 75.56 | +1.04% | 4,497,933 |
| 2026-04-06 | 75.20 | 75.54 | 74.74 | 74.78 | -0.82% | 4,202,485 |
| 2026-04-02 | 75.20 | 75.81 | 74.79 | 75.40 | +1.15% | 3,502,324 |
| 2026-04-01 | 75.06 | 75.25 | 73.93 | 74.54 | -1.15% | 3,337,202 |
| 2026-03-31 | 75.78 | 76.07 | 74.58 | 75.41 | -0.34% | 6,304,726 |
| 2026-03-30 | 76.20 | 77.18 | 75.52 | 75.67 | -0.21% | 3,773,499 |
| 2026-03-27 | 75.54 | 76.28 | 75.50 | 75.83 | +0.45% | 2,826,924 |
| 2026-03-26 | 75.38 | 76.00 | 75.06 | 75.49 | +0.27% | 3,737,446 |
| 2026-03-25 | 74.89 | 75.58 | 74.65 | 75.29 | +0.51% | 3,082,748 |
| 2026-03-24 | 74.50 | 75.72 | 74.06 | 74.91 | +0.75% | 2,935,259 |
| 2026-03-23 | 72.94 | 74.43 | 72.04 | 74.35 | +1.40% | 4,432,490 |
| 2026-03-20 | 74.11 | 74.82 | 73.23 | 73.32 | -1.16% | 10,933,390 |
| 2026-03-19 | 73.18 | 74.41 | 73.05 | 74.18 | +1.51% | 6,257,881 |
| 2026-03-18 | 73.90 | 73.98 | 73.04 | 73.08 | -1.22% | 3,317,572 |
| 2026-03-17 | 74.73 | 74.88 | 73.88 | 73.98 | -0.88% | 6,067,504 |
| 2026-03-16 | 74.00 | 74.66 | 73.51 | 74.64 | +0.48% | 7,708,514 |
| 2026-03-13 | 73.31 | 74.42 | 73.31 | 74.28 | +1.59% | 2,651,607 |
| 2026-03-12 | 73.36 | 74.00 | 73.07 | 73.12 | +0.36% | 5,941,281 |
| 2026-03-11 | 73.04 | 73.36 | 72.40 | 72.86 | -0.14% | 6,795,504 |
| 2026-03-10 | 73.15 | 73.48 | 72.83 | 72.96 | -0.46% | 7,887,867 |
| 2026-03-09 | 73.39 | 73.59 | 72.85 | 73.30 | -0.23% | 9,660,555 |
| 2026-03-06 | 74.08 | 74.08 | 72.99 | 73.47 | -0.22% | 10,101,257 |
| 2026-03-05 | 73.55 | 74.00 | 73.27 | 73.63 | -0.35% | 5,364,765 |
| 2026-03-04 | 73.89 | 74.11 | 73.36 | 73.89 | -0.55% | 9,098,805 |
| 2026-03-03 | 73.89 | 74.39 | 72.91 | 74.30 | +0.79% | 10,481,023 |
| 2026-03-02 | 73.22 | 74.10 | 72.78 | 73.72 | +1.72% | 8,644,608 |
| 2026-02-27 | 71.60 | 73.20 | 71.55 | 72.47 | +1.41% | 15,301,060 |
| 2026-02-26 | 71.59 | 72.19 | 71.19 | 71.46 | -0.32% | 9,167,244 |
| 2026-02-25 | 71.89 | 71.97 | 70.88 | 71.69 | -0.15% | 6,255,910 |
| 2026-02-24 | 72.00 | 72.00 | 71.10 | 71.80 | +0.07% | 7,636,878 |
| 2026-02-23 | 70.83 | 71.79 | 70.83 | 71.75 | +1.70% | 10,140,468 |
| 2026-02-20 | 70.82 | 71.10 | 70.10 | 70.55 | -0.14% | 11,227,279 |
| 2026-02-19 | 70.10 | 71.05 | 69.91 | 70.65 | +1.35% | 9,107,743 |
| 2026-02-18 | 70.01 | 70.80 | 69.58 | 69.71 | -0.71% | 21,439,297 |
| 2026-02-17 | 71.52 | 71.52 | 69.35 | 70.21 | -4.22% | 24,220,812 |
| 2026-02-13 | 71.48 | 73.70 | 71.08 | 73.30 | +3.79% | 11,555,416 |
| 2026-02-12 | 69.95 | 70.97 | 69.95 | 70.62 | +0.96% | 16,466,591 |
| 2026-02-11 | 69.49 | 70.32 | 69.48 | 69.95 | +1.01% | 12,415,906 |
| 2026-02-10 | 68.95 | 69.40 | 68.34 | 69.25 | +0.92% | 11,686,992 |
| 2026-02-09 | 68.89 | 69.21 | 67.92 | 68.62 | -0.17% | 25,657,772 |
| 2026-02-06 | 68.77 | 69.45 | 68.34 | 68.74 | -0.58% | 12,760,433 |
| 2026-02-05 | 68.47 | 69.20 | 68.31 | 69.14 | +0.88% | 15,032,650 |
| 2026-02-04 | 67.27 | 68.65 | 67.27 | 68.54 | +1.89% | 11,692,522 |
| 2026-02-03 | 66.16 | 67.44 | 66.04 | 67.27 | +1.94% | 9,040,710 |
| 2026-02-02 | 66.25 | 66.70 | 65.68 | 65.99 | -0.72% | 7,241,910 |
| 2026-01-30 | 66.46 | 66.70 | 65.45 | 66.47 | +0.06% | 6,907,602 |
| 2026-01-29 | 65.97 | 66.54 | 65.90 | 66.43 | +0.96% | 10,927,737 |
| 2026-01-28 | 65.20 | 65.92 | 64.95 | 65.80 | +0.94% | 11,380,919 |
| 2026-01-27 | 65.20 | 65.59 | 64.64 | 65.19 | -0.69% | 6,573,866 |
| 2026-01-26 | 66.50 | 66.66 | 65.25 | 65.64 | -0.62% | 12,713,635 |
| 2026-01-23 | 65.82 | 66.18 | 65.46 | 66.05 | +0.90% | 7,008,109 |
| 2026-01-22 | 65.46 | 65.98 | 65.16 | 65.46 | +0.11% | 8,807,174 |
| 2026-01-21 | 65.45 | 65.77 | 65.17 | 65.39 | +0.32% | 9,563,749 |
| 2026-01-20 | 65.79 | 65.82 | 64.97 | 65.18 | -1.17% | 4,067,094 |
| 2026-01-19 | 66.27 | 66.38 | 65.64 | 65.95 | -0.33% | 2,317,573 |
| 2026-01-16 | 65.44 | 66.22 | 65.30 | 66.17 | +1.67% | 4,452,307 |
| 2026-01-15 | 64.63 | 65.15 | 64.44 | 65.08 | +0.65% | 6,432,737 |
| 2026-01-14 | 64.31 | 65.13 | 64.26 | 64.66 | +0.51% | 13,005,597 |
| 2026-01-13 | 63.59 | 64.33 | 63.35 | 64.33 | +0.97% | 6,011,390 |
| 2026-01-12 | 63.57 | 63.93 | 63.16 | 63.71 | +0.27% | 7,101,726 |
| 2026-01-09 | 63.04 | 63.63 | 62.96 | 63.54 | +1.11% | 4,418,714 |
| 2026-01-08 | 62.74 | 63.16 | 62.42 | 62.84 | +0.21% | 4,864,713 |
| 2026-01-07 | 63.00 | 63.29 | 62.49 | 62.71 | -0.70% | 4,883,280 |
| 2026-01-06 | 64.35 | 64.54 | 62.83 | 63.15 | -1.44% | 6,822,581 |
| 2026-01-05 | 66.10 | 66.13 | 63.34 | 64.07 | -3.01% | 7,212,719 |
| 2026-01-02 | 65.74 | 66.31 | 65.20 | 66.06 | +0.58% | 1,970,391 |
| 2025-12-31 | 65.99 | 66.05 | 65.30 | 65.68 | -0.15% | 2,432,467 |
| 2025-12-30 | 65.67 | 65.94 | 65.43 | 65.78 | +0.69% | 3,064,693 |
| 2025-12-29 | 64.96 | 65.73 | 64.96 | 65.33 | +0.69% | 2,876,534 |
| 2025-12-24 | 64.93 | 65.12 | 64.77 | 64.88 | -0.17% | 1,524,582 |
| 2025-12-23 | 64.53 | 65.06 | 64.50 | 64.99 | +0.92% | 3,059,278 |
| 2025-12-22 | 64.30 | 64.45 | 63.87 | 64.40 | +0.16% | 3,489,006 |
| 2025-12-19 | 64.88 | 65.18 | 64.30 | 64.30 | -0.20% | 10,887,312 |
| 2025-12-18 | 64.75 | 64.84 | 64.38 | 64.43 | -0.36% | 3,172,127 |
| 2025-12-17 | 64.23 | 64.86 | 63.66 | 64.66 | +0.67% | 3,335,311 |
| 2025-12-16 | 65.60 | 65.64 | 64.22 | 64.23 | -2.18% | 6,685,033 |
| 2025-12-15 | 65.55 | 65.87 | 65.21 | 65.66 | +0.31% | 3,184,779 |
| 2025-12-12 | 65.24 | 65.77 | 65.08 | 65.46 | +0.34% | 2,022,012 |
| 2025-12-11 | 65.14 | 65.55 | 64.89 | 65.24 | +0.17% | 6,281,855 |
| 2025-12-10 | 65.80 | 66.10 | 64.83 | 65.13 | -1.12% | 6,601,932 |
| 2025-12-09 | 66.81 | 67.27 | 65.85 | 65.87 | -1.41% | 6,054,616 |
| 2025-12-08 | 66.40 | 66.94 | 65.70 | 66.81 | +0.35% | 11,003,443 |
| 2025-12-05 | 67.22 | 67.23 | 66.31 | 66.58 | -1.01% | 6,170,075 |
| 2025-12-04 | 66.67 | 67.42 | 66.62 | 67.26 | +0.95% | 8,812,671 |
| 2025-12-03 | 67.24 | 67.83 | 66.57 | 66.63 | -0.98% | 8,642,670 |
| 2025-12-02 | 68.80 | 68.80 | 67.09 | 67.29 | -1.68% | 7,833,495 |
| 2025-12-01 | 68.11 | 68.79 | 67.83 | 68.44 | +0.75% | 9,279,922 |
| 2025-11-28 | 67.52 | 68.22 | 67.28 | 67.93 | +0.76% | 6,573,365 |
| 2025-11-27 | 67.49 | 67.63 | 67.39 | 67.42 | -0.07% | 682,742 |
| 2025-11-26 | 66.96 | 67.48 | 66.96 | 67.47 | +0.58% | 4,200,346 |
| 2025-11-25 | 66.50 | 67.35 | 66.50 | 67.08 | +0.45% | 11,051,402 |
| 2025-11-24 | 67.50 | 67.65 | 66.65 | 66.78 | -1.21% | 13,699,178 |
| 2025-11-21 | 67.93 | 68.13 | 67.31 | 67.60 | -0.78% | 6,147,608 |
| 2025-11-20 | 68.20 | 68.53 | 67.86 | 68.13 | -0.38% | 9,171,621 |
| 2025-11-19 | 67.36 | 68.40 | 67.06 | 68.39 | +1.30% | 6,562,949 |
| 2025-11-18 | 66.74 | 67.75 | 66.59 | 67.51 | +0.60% | 12,577,333 |
| 2025-11-17 | 67.20 | 67.99 | 67.00 | 67.11 | -0.07% | 18,957,394 |
| 2025-11-14 | 66.30 | 67.16 | 65.77 | 67.16 | -0.89% | 17,076,640 |
| 2025-11-13 | 68.44 | 68.49 | 67.28 | 67.76 | -0.72% | 9,725,764 |
| 2025-11-12 | 68.00 | 68.40 | 67.32 | 68.25 | +0.84% | 12,805,243 |
| 2025-11-11 | 67.20 | 67.82 | 67.15 | 67.68 | +0.79% | 3,897,374 |
| 2025-11-10 | 66.99 | 67.45 | 66.35 | 67.15 | +0.31% | 18,685,966 |
| 2025-11-07 | 65.00 | 67.10 | 64.04 | 66.94 | +1.06% | 14,679,926 |
| 2025-11-06 | 65.48 | 66.36 | 65.30 | 66.24 | +0.70% | 9,791,370 |
| 2025-11-05 | 65.50 | 66.25 | 65.36 | 65.78 | +0.58% | 11,394,712 |
| 2025-11-04 | 65.53 | 65.63 | 64.81 | 65.40 | -0.18% | 7,589,526 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+4.30%). Worst month: Dec (-4.03%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Enbridge Inc's (ENB.TO) latest close?
68.82 on 2026-11-02, from the Closelook data lake's daily price record.
What is ENB.TO's 52-week high and low?
80.65 high and 62.42 low over the trailing 52 weeks, as of 2026-11-02.
What is Enbridge Inc's strongest and weakest month historically?
Historically, ENB.TO's strongest calendar month has been Feb (average +4.30%) and its weakest Dec (average -4.03%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.
What is Enbridge Inc's Closelooknet score?
36 out of 100 (momentum 43 · quality 35 · valuation 32), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on ENB.TO?
Recovery attempt under the 200-day: Trades +1.6% vs the 50-day and -3.6% vs the 200-day average, 13.5% below the 52-week high and +14.7% off the 52-week low; a death cross printed 23 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is ENB.TO above its 50-day and 200-day moving averages?
Enbridge Inc trades 1.6% above its 50-day and 3.6% below its 200-day moving average (2.3% above its 20-day). As of 2026-11-02.