Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	62.50	63.75	62.15	63.73	63.73	1.56%	7,114,812
Jul 31, 2025	62.00	62.98	61.99	62.75	62.75	0.80%	5,113,500
Jul 30, 2025	62.08	62.47	62.00	62.25	62.25	0.27%	3,395,700
Jul 29, 2025	61.35	62.20	61.33	62.08	62.08	1.22%	3,535,413
Jul 28, 2025	61.71	61.78	61.22	61.33	61.33	-0.55%	5,651,049
Jul 25, 2025	62.14	62.20	61.66	61.67	61.67	-0.58%	8,578,712
Jul 24, 2025	61.74	62.19	61.55	62.03	62.03	0.31%	7,217,525
Jul 23, 2025	62.00	62.35	61.70	61.84	61.84	0.55%	7,908,800
Jul 22, 2025	61.12	61.69	61.11	61.50	61.50	0.80%	10,995,600
Jul 21, 2025	61.90	62.09	60.95	61.01	61.01	-1.41%	6,320,900
Jul 18, 2025	61.62	62.15	61.47	61.88	61.88	0.49%	3,629,200
Jul 17, 2025	61.75	62.07	61.41	61.58	61.58	-0.53%	5,116,700
Jul 16, 2025	62.10	62.25	61.54	61.91	61.91	-0.31%	6,974,526
Jul 15, 2025	61.80	62.20	61.10	62.10	62.10	0.29%	7,344,900
Jul 14, 2025	61.00	61.94	60.77	61.92	61.92	1.56%	8,569,823
Jul 11, 2025	60.90	61.07	60.44	60.97	60.97	0.28%	6,542,612
Jul 10, 2025	60.00	60.85	59.68	60.80	60.80	1.42%	10,934,400
Jul 9, 2025	60.66	60.67	59.94	59.95	59.95	-0.99%	3,570,000
Jul 8, 2025	60.30	60.61	60.10	60.55	60.55	0.38%	4,574,428
Jul 7, 2025	60.89	60.90	60.13	60.32	60.32	-0.94%	6,169,717
Jul 4, 2025	60.92	60.98	60.77	60.89	60.89	-0.03%	814,749
Jul 3, 2025	61.07	61.07	60.55	60.91	60.91	0.10%	3,414,835
Jul 2, 2025	61.35	61.48	60.19	60.85	60.85	-1.46%	7,005,400
Jun 30, 2025	61.19	61.77	60.87	61.75	61.75	0.57%	4,967,800
Jun 27, 2025	61.40	61.88	61.05	61.40	61.40	-0.23%	7,194,900
Jun 26, 2025	60.93	61.60	60.93	61.54	61.54	0.82%	4,598,436
Jun 25, 2025	61.71	61.75	60.85	61.04	61.04	-1.29%	5,231,402
Jun 24, 2025	61.52	62.00	61.26	61.84	61.84	0.26%	5,000,638
Jun 23, 2025	61.62	62.48	61.50	61.68	61.68	0.24%	5,715,900
Jun 20, 2025	62.16	62.16	61.37	61.53	61.53	0.08%	9,201,300
Jun 19, 2025	61.61	61.79	61.29	61.48	61.48	-0.28%	1,237,800
Jun 18, 2025	62.61	62.63	61.09	61.65	61.65	-1.75%	6,127,000
Jun 17, 2025	62.61	62.82	62.36	62.75	62.75	0.54%	7,865,733
Jun 16, 2025	63.25	63.70	62.20	62.41	62.41	-1.51%	11,901,429
Jun 13, 2025	63.47	63.87	63.04	63.37	63.37	-0.50%	8,049,100
Jun 12, 2025	62.85	63.69	62.84	63.69	63.69	1.60%	5,820,200
Jun 11, 2025	62.86	62.88	62.33	62.69	62.69	-0.06%	7,807,337
Jun 10, 2025	62.77	63.21	62.33	62.73	62.73	0.05%	8,789,305
Jun 9, 2025	63.69	63.69	62.66	62.70	62.70	-1.57%	7,217,915
Jun 6, 2025	64.07	64.16	63.59	63.70	63.70	-0.50%	4,537,300
Jun 5, 2025	64.19	64.20	63.66	64.02	64.02	0.20%	8,341,200
Jun 4, 2025	64.62	64.83	63.87	63.89	63.89	-1.11%	6,304,648
Jun 3, 2025	64.75	65.09	64.57	64.61	64.61	0.05%	9,153,700
Jun 2, 2025	63.69	64.73	63.52	64.58	64.58	1.11%	9,913,819
May 30, 2025	63.21	63.90	63.08	63.87	63.87	0.87%	9,172,541
May 29, 2025	63.16	63.32	62.71	63.32	63.32	0.40%	5,252,000
May 28, 2025	63.53	63.64	62.99	63.07	63.07	-0.90%	8,287,937
May 27, 2025	63.36	63.95	63.35	63.64	63.64	0.25%	10,116,300
May 26, 2025	63.55	63.72	63.34	63.48	63.48	0.35%	2,902,300
May 23, 2025	62.47	63.26	62.28	63.26	63.26	0.96%	7,020,800