Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 4, 2025	20.45	20.45	20.36	20.40	20.40	-0.10%	950
Jul 3, 2025	20.35	20.42	20.35	20.42	20.42	0.34%	400
Jul 2, 2025	20.38	20.38	20.25	20.35	20.35	-0.15%	2,786
Jun 30, 2025	20.20	20.38	20.18	20.38	20.38	1.14%	6,310
Jun 27, 2025	20.09	20.15	20.08	20.15	20.15	-	2,644
Jun 26, 2025	20.11	20.15	20.11	20.15	20.15	0.35%	12,800
Jun 25, 2025	20.08	20.08	20.08	20.08	20.08	0.35%	300
Jun 24, 2025	19.95	20.01	19.90	20.01	20.01	0.30%	22,585
Jun 23, 2025	19.95	19.95	19.95	19.95	19.95	0.25%	100
Jun 20, 2025	19.94	19.95	19.90	19.90	19.90	-0.10%	3,598
Jun 19, 2025	19.85	19.92	19.84	19.92	19.92	-0.15%	900
Jun 18, 2025	19.91	19.95	19.87	19.95	19.95	0.25%	2,605
Jun 17, 2025	19.90	19.90	19.90	19.90	19.90	-	114
Jun 16, 2025	19.87	19.90	19.87	19.90	19.90	0.40%	800
Jun 13, 2025	19.82	19.82	19.82	19.82	19.82	-0.65%	300
Jun 12, 2025	19.80	19.95	19.80	19.95	19.95	0.40%	8,101
Jun 11, 2025	19.90	19.95	19.87	19.87	19.87	-0.55%	10,149
Jun 10, 2025	20.00	20.01	19.98	19.98	19.98	-0.50%	1,900
Jun 9, 2025	20.02	20.09	20.01	20.08	20.08	0.55%	1,400
Jun 6, 2025	19.94	20.07	19.94	19.97	19.97	-0.15%	1,925
Jun 5, 2025	20.01	20.01	20.00	20.00	20.00	-0.25%	6,700
Jun 4, 2025	20.07	20.08	20.05	20.05	20.05	-	7,000
Jun 3, 2025	19.91	20.05	19.90	20.05	20.05	1.01%	1,600
Jun 2, 2025	19.80	19.90	19.80	19.85	19.85	0.40%	7,450
May 30, 2025	19.76	19.83	19.76	19.77	19.77	0.36%	2,375
May 29, 2025	19.65	19.71	19.64	19.70	19.70	0.66%	11,800
May 28, 2025	19.53	19.57	19.53	19.57	19.57	0.26%	2,500
May 27, 2025	19.45	19.52	19.44	19.52	19.52	0.31%	4,401
May 26, 2025	19.30	19.46	19.30	19.46	19.46	0.31%	3,700
May 23, 2025	19.23	19.45	19.23	19.40	19.40	0.99%	12,762
May 22, 2025	19.35	19.38	19.21	19.21	19.21	-0.21%	15,811
May 21, 2025	19.20	19.40	19.20	19.25	19.25	-0.67%	132,500
May 20, 2025	19.30	19.42	19.18	19.38	19.38	0.31%	6,600
May 16, 2025	19.29	19.32	19.27	19.32	19.32	0.42%	850
May 15, 2025	19.31	19.35	19.21	19.24	19.24	-1.13%	5,517
May 14, 2025	19.37	19.52	19.37	19.46	19.11	-	1,200
May 13, 2025	19.35	19.50	19.35	19.46	19.11	0.57%	5,203
May 12, 2025	19.37	19.41	19.35	19.35	19.01	-0.10%	2,377
May 9, 2025	19.23	19.37	19.21	19.37	19.03	1.15%	4,500
May 8, 2025	19.10	19.16	19.10	19.15	18.81	0.16%	2,400
May 7, 2025	18.85	19.12	18.85	19.12	18.78	1.32%	2,400
May 6, 2025	18.82	18.87	18.77	18.87	18.53	0.32%	3,345
May 5, 2025	18.66	18.81	18.60	18.81	18.48	0.86%	5,731
May 2, 2025	18.63	18.66	18.60	18.65	18.32	-	8,347
May 1, 2025	18.45	18.65	18.45	18.65	18.32	1.36%	9,737
Apr 30, 2025	18.30	18.40	18.29	18.40	18.07	0.60%	6,232
Apr 29, 2025	18.27	18.29	18.27	18.29	17.97	0.77%	300
Apr 28, 2025	18.25	18.25	18.12	18.15	17.83	0.28%	4,790
Apr 25, 2025	18.11	18.25	18.10	18.10	17.78	-0.17%	4,065
Apr 24, 2025	18.29	18.29	18.04	18.13	17.81	0.17%	10,275