Enbridge Inc. (FRA:EN3)
40.78
-0.34 (-0.81%)
At close: Oct 23, 2025
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 41.26 | 41.66 | 40.78 | 40.78 | 40.78 | -0.81% | 364 |
| Oct 22, 2025 | 40.72 | 41.11 | 40.72 | 41.11 | 41.11 | 1.32% | 500 |
| Oct 21, 2025 | 40.46 | 40.88 | 40.46 | 40.58 | 40.58 | 0.19% | 1,224 |
| Oct 20, 2025 | 40.26 | 40.98 | 40.26 | 40.50 | 40.50 | 0.33% | 1,102 |
| Oct 17, 2025 | 40.16 | 40.37 | 40.16 | 40.37 | 40.37 | -0.43% | 20 |
| Oct 16, 2025 | 40.99 | 41.16 | 40.54 | 40.54 | 40.54 | -1.36% | 445 |
| Oct 15, 2025 | 40.92 | 41.10 | 40.60 | 41.10 | 41.10 | 0.09% | 10,342 |
| Oct 14, 2025 | 41.10 | 41.39 | 41.07 | 41.07 | 41.07 | -0.18% | 1,285 |
| Oct 13, 2025 | 40.90 | 41.39 | 40.90 | 41.14 | 41.14 | -0.27% | 4,213 |
| Oct 10, 2025 | 42.12 | 42.12 | 41.25 | 41.25 | 41.25 | -1.23% | 7,927 |
| Oct 9, 2025 | 42.01 | 42.01 | 41.77 | 41.77 | 41.77 | -0.82% | 20 |
| Oct 8, 2025 | 42.41 | 42.44 | 42.11 | 42.11 | 42.11 | -1.59% | 317 |
| Oct 7, 2025 | 42.46 | 42.79 | 42.46 | 42.79 | 42.79 | 0.54% | 118 |
| Oct 6, 2025 | 42.59 | 43.02 | 42.46 | 42.56 | 42.56 | 0.37% | 829 |
| Oct 3, 2025 | 42.33 | 42.41 | 42.33 | 42.41 | 42.41 | -0.55% | 200 |
| Oct 2, 2025 | 42.57 | 42.64 | 42.57 | 42.64 | 42.64 | 0.13% | 1,040 |
| Oct 1, 2025 | 42.84 | 42.84 | 42.59 | 42.59 | 42.59 | -0.19% | 7,764 |
| Sep 30, 2025 | 42.28 | 42.67 | 42.28 | 42.67 | 42.67 | 0.92% | 85 |
| Sep 29, 2025 | 42.27 | 42.28 | 42.27 | 42.28 | 42.28 | -1.00% | 261 |
| Sep 26, 2025 | 42.72 | 42.72 | 42.55 | 42.70 | 42.70 | 0.59% | 301 |
| Sep 25, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 0.02% | - |
| Sep 24, 2025 | 41.87 | 42.44 | 41.87 | 42.44 | 42.44 | 0.89% | 258 |
| Sep 23, 2025 | 41.68 | 42.07 | 41.68 | 42.07 | 42.07 | 0.15% | 307 |
| Sep 22, 2025 | 42.40 | 42.40 | 42.00 | 42.00 | 42.00 | -0.07% | 106 |
| Sep 19, 2025 | 41.79 | 42.03 | 41.79 | 42.03 | 42.03 | 1.26% | 510 |
| Sep 18, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -0.31% | - |
| Sep 17, 2025 | 41.15 | 41.64 | 41.15 | 41.64 | 41.64 | 0.71% | 2,735 |
| Sep 16, 2025 | 41.76 | 41.78 | 41.26 | 41.34 | 41.34 | -0.64% | 282 |
| Sep 15, 2025 | 42.10 | 42.13 | 41.61 | 41.61 | 41.61 | -0.37% | 682 |
| Sep 12, 2025 | 41.44 | 41.90 | 41.44 | 41.76 | 41.76 | 0.60% | 655 |
| Sep 11, 2025 | 41.50 | 41.99 | 41.37 | 41.51 | 41.51 | -0.23% | 756 |
| Sep 10, 2025 | 41.26 | 41.62 | 41.26 | 41.61 | 41.61 | 0.47% | 850 |
| Sep 9, 2025 | 40.88 | 41.41 | 40.88 | 41.41 | 41.41 | 0.71% | 35 |
| Sep 8, 2025 | 41.23 | 41.23 | 41.12 | 41.12 | 41.12 | 0.62% | 149 |
| Sep 5, 2025 | 41.09 | 41.43 | 40.87 | 40.87 | 40.87 | -1.77% | 158 |
| Sep 4, 2025 | 41.31 | 41.61 | 41.31 | 41.60 | 41.60 | 0.84% | 200 |
| Sep 3, 2025 | 41.39 | 41.50 | 41.26 | 41.26 | 41.26 | -0.01% | 480 |
| Sep 2, 2025 | 41.30 | 41.70 | 41.26 | 41.26 | 41.26 | -0.67% | 295 |
| Sep 1, 2025 | 41.13 | 41.54 | 41.13 | 41.54 | 41.54 | 1.73% | 600 |
| Aug 29, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -0.34% | - |
| Aug 28, 2025 | 40.77 | 40.98 | 40.77 | 40.98 | 40.98 | 0.11% | 401 |
| Aug 27, 2025 | 40.68 | 40.93 | 40.68 | 40.93 | 40.93 | 1.11% | 30 |
| Aug 26, 2025 | 40.76 | 41.10 | 40.48 | 40.48 | 40.48 | -0.85% | 443 |
| Aug 25, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.99% | - |
| Aug 22, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.28% | - |
| Aug 21, 2025 | 41.09 | 41.35 | 41.09 | 41.35 | 41.35 | 1.80% | 313 |
| Aug 20, 2025 | 40.39 | 40.62 | 40.39 | 40.62 | 40.62 | 0.22% | 294 |
| Aug 19, 2025 | 39.90 | 40.53 | 39.90 | 40.53 | 40.53 | 0.97% | 140 |
| Aug 18, 2025 | 40.06 | 40.51 | 40.06 | 40.14 | 40.14 | -1.08% | 621 |
| Aug 15, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -1.86% | - |