Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	24.76	24.89	24.76	24.84	24.84	0.32%	3,706
Aug 7, 2025	24.65	24.81	24.60	24.76	24.76	0.57%	13,900
Aug 6, 2025	24.60	24.62	24.60	24.62	24.62	0.24%	1,500
Aug 5, 2025	24.50	24.66	24.40	24.56	24.56	1.15%	10,263
Aug 1, 2025	24.41	24.41	24.25	24.28	24.28	-0.21%	5,100
Jul 31, 2025	24.26	24.39	24.26	24.33	24.33	0.33%	9,711
Jul 30, 2025	24.26	24.27	24.23	24.25	24.25	0.21%	17,327
Jul 29, 2025	24.23	24.23	24.20	24.20	24.20	-0.08%	113,600
Jul 28, 2025	24.26	24.26	24.21	24.22	24.22	-0.12%	39,642
Jul 25, 2025	24.25	24.25	24.23	24.25	24.25	-	67,900
Jul 24, 2025	24.29	24.29	24.25	24.25	24.25	-	4,700
Jul 23, 2025	24.25	24.26	24.24	24.25	24.25	-	136,500
Jul 22, 2025	24.33	24.33	24.20	24.25	24.25	-0.04%	187,159
Jul 21, 2025	24.21	24.26	24.21	24.26	24.26	0.66%	9,169
Jul 18, 2025	24.28	24.28	24.10	24.10	24.10	-0.62%	22,814
Jul 17, 2025	24.25	24.25	24.25	24.25	24.25	0.04%	2,537
Jul 16, 2025	24.25	24.26	24.21	24.24	24.24	-0.04%	4,098
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