Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2025	18.00	18.17	18.00	18.10	17.78	0.67%	12,970
Apr 22, 2025	18.01	18.02	17.97	17.98	17.66	0.78%	3,045
Apr 21, 2025	17.86	17.86	17.84	17.84	17.52	0.45%	1,859
Apr 17, 2025	17.85	17.98	17.76	17.76	17.44	-0.62%	27,268
Apr 16, 2025	18.03	18.08	17.87	17.87	17.55	-0.89%	12,513
Apr 15, 2025	18.01	18.08	17.85	18.03	17.71	1.81%	13,638
Apr 14, 2025	17.80	17.91	17.64	17.71	17.40	0.62%	6,283
Apr 11, 2025	17.50	17.75	17.50	17.60	17.29	1.56%	4,286
Apr 10, 2025	17.80	17.80	17.30	17.33	17.02	-2.64%	9,486
Apr 9, 2025	17.66	18.14	17.29	17.80	17.48	-	12,609
Apr 8, 2025	17.78	18.15	17.78	17.80	17.48	0.28%	6,952
Apr 7, 2025	18.01	18.12	17.75	17.75	17.43	-4.26%	23,060
Apr 4, 2025	19.55	19.55	18.49	18.54	18.21	-5.26%	16,973
Apr 3, 2025	19.65	19.65	19.53	19.57	19.22	-0.46%	3,710
Apr 2, 2025	19.60	19.66	19.60	19.66	19.31	0.36%	1,712
Apr 1, 2025	19.56	19.59	19.56	19.59	19.24	0.05%	726
Mar 31, 2025	19.48	19.58	19.48	19.58	19.23	0.67%	8,385
Mar 28, 2025	19.45	19.45	19.45	19.45	19.10	0.05%	300
Mar 27, 2025	19.47	19.47	19.44	19.44	19.09	-0.10%	1,100
Mar 26, 2025	19.47	19.47	19.40	19.46	19.11	0.21%	1,925
Mar 25, 2025	19.43	19.44	19.37	19.42	19.08	-0.41%	1,925
Mar 24, 2025	19.36	19.50	19.36	19.50	19.15	0.15%	2,758
Mar 21, 2025	19.50	19.66	19.47	19.47	19.12	-0.66%	3,700
Mar 20, 2025	19.44	19.60	19.44	19.60	19.25	1.19%	23,380
Mar 19, 2025	19.30	19.38	19.27	19.37	19.03	0.57%	8,702
Mar 18, 2025	19.30	19.31	19.26	19.26	18.92	-0.10%	3,479