Enbridge Inc. (TSX:ENB.PRA)
Canada
· Delayed Price · Currency is CAD · Preferred Stock23.10
+0.10 (0.43%)
At close: May 23, 2025
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2025 | 22.90 | 23.15 | 22.90 | 23.15 | 23.15 | 0.22% | 1,950 |
| May 23, 2025 | 23.00 | 23.20 | 23.00 | 23.10 | 23.10 | 0.43% | 1,800 |
| May 22, 2025 | 23.42 | 23.42 | 23.00 | 23.00 | 23.00 | -1.16% | 2,200 |
| May 21, 2025 | 23.42 | 23.42 | 23.27 | 23.27 | 23.27 | -0.94% | 5,510 |
| May 20, 2025 | 23.42 | 23.49 | 23.35 | 23.49 | 23.49 | -0.09% | 4,450 |
| May 16, 2025 | 23.53 | 23.53 | 23.51 | 23.51 | 23.51 | 0.64% | 500 |
| May 15, 2025 | 23.68 | 23.68 | 23.36 | 23.36 | 23.36 | -1.85% | 4,000 |
| May 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.46 | - | 400 |
| May 13, 2025 | 23.70 | 23.80 | 23.70 | 23.80 | 23.46 | - | 2,977 |
| May 12, 2025 | 23.50 | 23.90 | 23.45 | 23.80 | 23.46 | -0.34% | 5,800 |
| May 9, 2025 | 23.35 | 23.88 | 23.35 | 23.88 | 23.54 | 2.27% | 2,300 |
| May 8, 2025 | 23.20 | 23.35 | 23.20 | 23.35 | 23.01 | 0.43% | 600 |
| May 7, 2025 | 23.29 | 23.29 | 23.20 | 23.25 | 22.91 | -1.06% | 9,900 |
| May 6, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.16 | 2.40% | 600 |
| May 2, 2025 | 22.90 | 22.95 | 22.90 | 22.95 | 22.62 | 0.22% | 3,200 |
| May 1, 2025 | 22.97 | 22.97 | 22.88 | 22.90 | 22.57 | 0.26% | 1,500 |
| Apr 30, 2025 | 22.62 | 22.84 | 22.61 | 22.84 | 22.51 | 0.48% | 10,113 |
| Apr 29, 2025 | 22.50 | 22.73 | 22.50 | 22.73 | 22.40 | 0.58% | 500 |
| Apr 25, 2025 | 22.65 | 22.65 | 22.60 | 22.60 | 22.27 | 0.44% | 1,750 |
| Apr 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.18 | -1.57% | 304 |
| Apr 23, 2025 | 22.65 | 22.86 | 22.65 | 22.86 | 22.53 | 3.44% | 350 |
| Apr 21, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.78 | -2.17% | 2,000 |
| Apr 17, 2025 | 22.60 | 22.61 | 22.59 | 22.59 | 22.26 | -1.22% | 2,105 |
| Apr 16, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.54 | 3.25% | 1,010 |
| Apr 15, 2025 | 22.30 | 22.30 | 22.15 | 22.15 | 21.83 | - | 1,701 |
| Apr 14, 2025 | 22.07 | 22.15 | 22.00 | 22.15 | 21.83 | 0.68% | 2,168 |
| Apr 11, 2025 | 22.34 | 22.34 | 22.00 | 22.00 | 21.68 | -0.05% | 5,096 |
| Apr 10, 2025 | 22.25 | 22.50 | 22.01 | 22.01 | 21.69 | -0.05% | 2,618 |
| Apr 9, 2025 | 22.50 | 22.50 | 22.02 | 22.02 | 21.70 | -2.13% | 2,550 |
| Apr 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.18 | - | 115 |
| Apr 7, 2025 | 22.52 | 22.67 | 22.50 | 22.50 | 22.18 | -3.14% | 2,216 |
| Apr 4, 2025 | 23.25 | 23.25 | 23.23 | 23.23 | 22.89 | -1.36% | 3,255 |
| Apr 2, 2025 | 23.31 | 23.55 | 23.31 | 23.55 | 23.21 | 0.73% | 4,405 |
| Apr 1, 2025 | 23.40 | 23.40 | 23.35 | 23.38 | 23.04 | -0.09% | 3,600 |
| Mar 31, 2025 | 23.31 | 23.40 | 23.30 | 23.40 | 23.06 | -0.43% | 6,533 |
| Mar 28, 2025 | 23.51 | 23.51 | 23.50 | 23.50 | 23.16 | 0.09% | 600 |
| Mar 27, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.14 | 0.69% | 1,000 |
| Mar 26, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 22.98 | 0.26% | 2,400 |
| Mar 25, 2025 | 23.51 | 23.51 | 23.26 | 23.26 | 22.92 | -0.73% | 1,000 |
| Mar 24, 2025 | 23.69 | 23.69 | 23.43 | 23.43 | 23.09 | -0.72% | 1,925 |
| Mar 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.26 | -0.17% | 100 |
| Mar 20, 2025 | 23.51 | 23.64 | 23.51 | 23.64 | 23.30 | 0.47% | 2,700 |
| Mar 19, 2025 | 23.54 | 23.54 | 23.49 | 23.53 | 23.19 | 0.43% | 3,400 |
| Mar 18, 2025 | 23.50 | 23.50 | 23.43 | 23.43 | 23.09 | -0.30% | 1,500 |
| Mar 17, 2025 | 23.41 | 23.50 | 23.41 | 23.50 | 23.16 | 0.38% | 8,000 |
| Mar 14, 2025 | 23.40 | 23.50 | 23.40 | 23.41 | 23.07 | 0.39% | 2,200 |
| Mar 13, 2025 | 23.35 | 23.35 | 23.32 | 23.32 | 22.98 | -0.93% | 3,000 |
| Mar 12, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.20 | 1.12% | 600 |
| Mar 11, 2025 | 23.54 | 23.54 | 23.28 | 23.28 | 22.94 | -0.72% | 400 |
| Mar 10, 2025 | 23.54 | 23.54 | 23.40 | 23.45 | 23.11 | -0.21% | 3,022 |