Enbridge Inc. (TSX:ENB.PR.H)
Canada
· Delayed Price · Currency is CAD · Preferred Stock20.50
+0.28 (1.38%)
At close: May 16, 2025
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 20.51 | 20.51 | 20.50 | 20.50 | 20.50 | 1.38% | 692 |
| May 15, 2025 | 20.42 | 20.42 | 20.21 | 20.22 | 20.22 | -1.94% | 1,100 |
| May 14, 2025 | 20.60 | 20.62 | 20.60 | 20.62 | 20.24 | -0.10% | 400 |
| May 13, 2025 | 20.74 | 20.74 | 20.64 | 20.64 | 20.26 | 0.15% | 2,700 |
| May 12, 2025 | 20.43 | 20.61 | 20.42 | 20.61 | 20.23 | 1.53% | 2,770 |
| May 9, 2025 | 20.23 | 20.30 | 20.23 | 20.30 | 19.92 | 0.74% | 5,500 |
| May 8, 2025 | 20.05 | 20.24 | 20.05 | 20.15 | 19.78 | 0.25% | 5,050 |
| May 7, 2025 | 20.09 | 20.10 | 20.09 | 20.10 | 19.73 | 0.80% | 500 |
| May 6, 2025 | 19.90 | 19.96 | 19.90 | 19.94 | 19.57 | 0.45% | 5,202 |
| May 5, 2025 | 19.88 | 19.91 | 19.85 | 19.85 | 19.48 | 0.20% | 900 |
| May 2, 2025 | 19.83 | 19.85 | 19.80 | 19.81 | 19.44 | 0.46% | 5,523 |
| May 1, 2025 | 19.68 | 19.72 | 19.68 | 19.72 | 19.36 | 1.13% | 1,700 |
| Apr 30, 2025 | 19.46 | 19.50 | 19.46 | 19.50 | 19.14 | 0.52% | 931 |
| Apr 29, 2025 | 19.37 | 19.47 | 19.35 | 19.40 | 19.04 | 0.26% | 3,200 |
| Apr 28, 2025 | 19.30 | 19.45 | 19.30 | 19.35 | 18.99 | 0.26% | 2,899 |
| Apr 25, 2025 | 19.30 | 19.34 | 19.30 | 19.30 | 18.94 | 0.05% | 3,313 |
| Apr 24, 2025 | 19.30 | 19.39 | 19.29 | 19.29 | 18.93 | 0.21% | 7,210 |
| Apr 23, 2025 | 19.29 | 19.29 | 19.21 | 19.25 | 18.89 | 0.31% | 2,430 |
| Apr 22, 2025 | 19.29 | 19.29 | 19.16 | 19.19 | 18.83 | 0.37% | 1,042 |
| Apr 21, 2025 | 19.00 | 19.12 | 19.00 | 19.12 | 18.77 | 0.16% | 200 |
| Apr 17, 2025 | 19.09 | 19.20 | 19.09 | 19.09 | 18.74 | 0.74% | 21,295 |
| Apr 16, 2025 | 19.25 | 19.25 | 18.95 | 18.95 | 18.60 | -1.61% | 5,350 |
| Apr 15, 2025 | 19.20 | 19.34 | 19.20 | 19.26 | 18.90 | 0.21% | 13,445 |
| Apr 14, 2025 | 19.09 | 19.32 | 19.09 | 19.22 | 18.86 | 1.32% | 1,807 |
| Apr 11, 2025 | 18.71 | 19.17 | 18.70 | 18.97 | 18.62 | 1.61% | 9,126 |
| Apr 10, 2025 | 19.33 | 19.33 | 18.65 | 18.67 | 18.32 | -1.27% | 3,304 |
| Apr 9, 2025 | 18.81 | 19.26 | 18.50 | 18.91 | 18.56 | -0.58% | 10,830 |
| Apr 8, 2025 | 19.15 | 19.41 | 19.02 | 19.02 | 18.67 | -0.16% | 12,412 |
| Apr 7, 2025 | 19.75 | 19.85 | 18.97 | 19.05 | 18.70 | -3.50% | 17,266 |
| Apr 4, 2025 | 20.66 | 20.66 | 19.74 | 19.74 | 19.37 | -4.73% | 15,602 |
| Apr 3, 2025 | 20.70 | 20.73 | 20.65 | 20.72 | 20.34 | -0.38% | 3,432 |
| Apr 2, 2025 | 20.84 | 20.84 | 20.74 | 20.80 | 20.42 | -0.10% | 1,500 |
| Apr 1, 2025 | 20.68 | 20.82 | 20.68 | 20.82 | 20.43 | 0.77% | 5,000 |
| Mar 31, 2025 | 20.67 | 20.67 | 20.66 | 20.66 | 20.28 | -0.10% | 4,724 |
| Mar 28, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.30 | -0.10% | 1,359 |
| Mar 27, 2025 | 20.69 | 20.70 | 20.62 | 20.70 | 20.32 | 0.15% | 4,960 |
| Mar 26, 2025 | 20.45 | 20.70 | 20.40 | 20.67 | 20.29 | 1.37% | 19,079 |
| Mar 25, 2025 | 20.38 | 20.39 | 20.38 | 20.39 | 20.01 | -0.49% | 200 |
| Mar 24, 2025 | 20.45 | 20.54 | 20.45 | 20.49 | 20.11 | 0.20% | 3,529 |
| Mar 21, 2025 | 20.58 | 20.60 | 20.45 | 20.45 | 20.07 | -0.58% | 2,864 |
| Mar 20, 2025 | 20.70 | 20.70 | 20.57 | 20.57 | 20.19 | -0.15% | 5,025 |
| Mar 19, 2025 | 20.70 | 20.71 | 20.58 | 20.60 | 20.22 | -0.05% | 4,939 |
| Mar 18, 2025 | 20.60 | 20.61 | 20.50 | 20.61 | 20.23 | 0.54% | 5,286 |
| Mar 17, 2025 | 20.42 | 20.55 | 20.40 | 20.50 | 20.12 | 0.99% | 6,000 |
| Mar 13, 2025 | 20.33 | 20.40 | 20.30 | 20.30 | 19.92 | -0.15% | 7,346 |
| Mar 12, 2025 | 20.50 | 20.50 | 20.33 | 20.33 | 19.95 | -0.97% | 6,255 |
| Mar 11, 2025 | 20.55 | 20.60 | 20.53 | 20.53 | 20.15 | -0.58% | 10,520 |
| Mar 10, 2025 | 20.74 | 20.74 | 20.54 | 20.65 | 20.27 | - | 2,495 |
| Mar 7, 2025 | 20.67 | 20.67 | 20.62 | 20.65 | 20.27 | 0.19% | 1,443 |
| Mar 6, 2025 | 20.62 | 20.65 | 20.61 | 20.61 | 20.23 | 0.49% | 25,844 |