Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	24.25	24.25	24.20	24.25	24.25	-	22,000
Jul 14, 2025	24.13	24.27	24.13	24.25	24.25	0.29%	26,266
Jul 11, 2025	24.25	24.25	24.18	24.18	24.18	-0.12%	4,622
Jul 10, 2025	24.25	24.26	24.20	24.21	24.21	-0.12%	9,200
Jul 9, 2025	24.57	24.57	24.14	24.24	24.24	-0.21%	28,400
Jul 8, 2025	24.25	24.29	24.23	24.29	24.29	0.16%	88,100
Jul 7, 2025	24.50	24.60	24.25	24.25	24.25	-0.90%	11,112
Jul 4, 2025	24.25	24.47	24.25	24.47	24.47	0.87%	12,601
Jul 3, 2025	24.25	24.26	24.25	24.26	24.26	0.04%	10,300
Jul 2, 2025	24.27	24.35	24.23	24.25	24.25	0.33%	4,770
Jun 30, 2025	24.14	24.30	24.14	24.17	24.17	-0.53%	4,117
Jun 27, 2025	24.25	24.30	24.16	24.30	24.30	0.58%	4,611
Jun 26, 2025	24.25	24.26	24.16	24.16	24.16	-0.17%	4,400
Jun 25, 2025	24.27	24.27	24.16	24.20	24.20	-0.41%	6,343
Jun 24, 2025	24.25	24.32	24.25	24.30	24.30	0.21%	4,312
Jun 23, 2025	24.24	24.25	24.12	24.25	24.25	-	27,317
Jun 20, 2025	24.30	24.30	24.11	24.25	24.25	-	11,650
Jun 19, 2025	24.20	24.27	24.15	24.25	24.25	0.37%	1,800
Jun 18, 2025	24.20	24.24	24.12	24.16	24.16	0.21%	3,900
Jun 17, 2025	24.18	24.29	24.10	24.11	24.11	-0.45%	7,740
Jun 16, 2025	24.30	24.30	24.18	24.22	24.22	-0.29%	25,500
Jun 13, 2025	24.12	24.29	24.12	24.29	24.29	0.70%	6,800
Jun 12, 2025	23.98	24.15	23.96	24.12	24.12	0.58%	28,600
Jun 11, 2025	24.00	24.00	23.90	23.98	23.98	-0.08%	5,986
Jun 10, 2025	23.88	24.00	23.82	24.00	24.00	-	8,309
Jun 9, 2025	24.05	24.06	23.99	24.00	24.00	-0.21%	3,835
Jun 6, 2025	24.08	24.08	24.05	24.05	24.05	1.65%	400
Jun 5, 2025	24.20	24.28	23.54	23.66	23.66	-2.43%	7,304
Jun 4, 2025	24.20	24.30	24.20	24.25	24.25	-	4,400
Jun 3, 2025	24.35	24.35	24.21	24.25	24.25	0.21%	63,979
Jun 2, 2025	24.30	24.35	24.20	24.20	24.20	-0.21%	10,502
May 30, 2025	24.25	24.25	24.25	24.25	24.25	0.33%	6,600
May 29, 2025	24.25	24.30	24.17	24.17	24.17	-0.49%	48,100
May 28, 2025	24.25	24.39	24.13	24.29	24.29	-0.04%	12,400
May 27, 2025	24.25	24.30	24.00	24.30	24.30	0.29%	72,315
May 26, 2025	24.06	24.24	24.06	24.23	24.23	0.54%	2,455
May 23, 2025	23.99	24.10	23.99	24.10	24.10	1.05%	7,480
May 22, 2025	23.95	23.95	23.80	23.85	23.85	-	1,844
May 21, 2025	23.84	23.85	23.84	23.85	23.85	0.72%	3,629
May 20, 2025	23.94	24.10	23.50	23.68	23.68	-1.42%	35,690
May 16, 2025	24.09	24.10	24.00	24.02	24.02	-0.08%	4,006
May 15, 2025	24.09	24.16	24.00	24.04	24.04	-1.07%	6,748
May 14, 2025	24.39	24.39	24.27	24.30	23.91	-0.21%	10,200
May 13, 2025	24.31	24.51	24.30	24.35	23.96	-	37,010
May 12, 2025	24.39	24.44	24.25	24.35	23.96	0.33%	6,071
May 9, 2025	24.29	24.32	24.25	24.27	23.88	0.08%	3,859
May 8, 2025	24.20	24.25	24.20	24.25	23.86	0.21%	2,600
May 7, 2025	24.18	24.22	24.18	24.20	23.81	0.29%	3,364
May 6, 2025	24.29	24.29	24.02	24.13	23.74	-0.86%	2,660
May 5, 2025	24.16	24.34	24.16	24.34	23.95	0.79%	940