Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	15.00	15.00	15.00	15.00	14.47	-7.30%	1,250
Aug 8, 2025	16.18	16.18	16.18	16.18	15.35	14.18%	926
May 5, 2025	14.17	14.17	14.17	14.17	13.19	6.47%	322
Apr 7, 2025	13.31	13.31	13.31	13.31	12.39	-3.27%	1,000
Apr 4, 2025	13.94	13.94	13.76	13.76	12.81	-33.40%	1,465
Jan 20, 2025	20.68	20.69	20.57	20.66	18.99	48.11%	4,272
Dec 30, 2024	13.95	13.95	13.95	13.95	12.82	1.08%	500
Dec 3, 2024	13.80	13.80	13.80	13.80	12.68	-0.36%	100
Dec 2, 2024	13.85	13.85	13.85	13.85	12.73	0.14%	300
Nov 25, 2024	13.83	13.83	13.83	13.83	12.71	0.01%	500
Nov 18, 2024	13.83	13.83	13.83	13.83	12.71	-0.82%	193
Nov 14, 2024	13.94	13.94	13.94	13.94	12.57	-1.09%	100
Nov 4, 2024	14.10	14.10	14.10	14.10	12.71	-6.02%	100
Oct 21, 2024	17.00	17.00	15.00	15.00	13.53	-	400
Oct 18, 2024	15.00	17.00	15.00	15.00	13.53	13.90%	200
Apr 30, 2024	13.17	13.17	13.17	13.17	11.39	-25.47%	700
Jan 15, 2024	17.56	17.67	17.55	17.67	15.11	34.17%	1,913