Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	64.64	64.79	63.84	64.34	64.34	-0.60%	18,435,739
May 2, 2025	64.72	64.73	64.10	64.73	64.73	0.50%	4,729,910
May 1, 2025	64.41	65.15	63.98	64.41	64.41	-0.09%	10,455,235
Apr 30, 2025	64.49	64.62	63.83	64.47	64.47	-0.08%	9,680,000
Apr 29, 2025	64.48	64.90	64.45	64.52	64.52	0.11%	7,037,000
Apr 28, 2025	63.90	64.55	63.71	64.45	64.45	0.69%	9,334,900
Apr 25, 2025	64.19	64.46	63.76	64.01	64.01	-0.37%	7,994,400
Apr 24, 2025	63.55	64.48	63.19	64.25	64.25	1.50%	7,431,600
Apr 23, 2025	63.50	63.50	62.67	63.30	63.30	0.30%	3,754,049
Apr 22, 2025	62.74	63.52	62.60	63.11	63.11	1.37%	8,668,737
Apr 21, 2025	62.63	62.91	61.77	62.26	62.26	-0.89%	4,410,100
Apr 17, 2025	62.11	63.45	62.09	62.82	62.82	1.47%	5,234,400
Apr 16, 2025	61.90	62.33	61.55	61.91	61.91	0.21%	6,970,800
Apr 15, 2025	61.29	61.96	61.05	61.78	61.78	1.20%	4,009,798
Apr 14, 2025	60.78	61.17	60.10	61.05	61.05	1.67%	5,343,315
Apr 11, 2025	58.64	60.24	58.54	60.05	60.05	2.72%	6,926,400
Apr 10, 2025	58.61	58.80	57.23	58.46	58.46	-0.78%	4,756,025
Apr 9, 2025	57.31	59.30	56.51	58.92	58.92	0.43%	10,213,233
Apr 8, 2025	61.00	61.00	57.90	58.67	58.67	-1.86%	7,042,033
Apr 7, 2025	57.28	61.22	57.10	59.78	59.78	-3.17%	9,717,900
Apr 4, 2025	63.03	63.57	61.37	61.74	61.74	-3.33%	8,887,204
Apr 3, 2025	63.16	64.78	63.00	63.87	63.87	-1.22%	4,244,100
Apr 2, 2025	63.67	64.66	63.39	64.66	64.66	1.38%	2,647,900
Apr 1, 2025	63.69	63.90	63.07	63.78	63.78	0.14%	5,279,000
Mar 31, 2025	63.40	64.31	63.40	63.69	63.69	0.11%	5,886,017
Mar 28, 2025	63.38	63.84	63.25	63.62	63.62	0.19%	2,971,600
Mar 27, 2025	63.52	63.90	63.33	63.50	63.50	-0.11%	2,747,336
Mar 26, 2025	63.56	63.84	63.34	63.57	63.57	0.20%	1,976,244
Mar 25, 2025	63.55	63.78	63.11	63.44	63.44	0.09%	3,339,009
Mar 24, 2025	63.10	63.59	62.78	63.38	63.38	0.70%	4,664,100
Mar 21, 2025	63.12	63.49	62.57	62.94	62.94	-0.57%	10,702,400
Mar 20, 2025	62.77	63.34	62.57	63.30	63.30	1.01%	4,947,300
Mar 19, 2025	62.03	62.87	61.90	62.67	62.67	1.00%	4,569,100
Mar 18, 2025	62.30	62.31	61.47	62.05	62.05	-0.14%	6,395,039
Mar 17, 2025	61.57	62.14	61.52	62.14	62.14	1.01%	3,530,238
Mar 14, 2025	61.53	61.75	61.06	61.52	61.52	0.16%	5,876,614
Mar 13, 2025	61.78	61.78	60.80	61.42	61.42	0.28%	8,477,800
Mar 12, 2025	61.12	61.76	60.77	61.25	61.25	0.39%	6,355,000
Mar 11, 2025	61.48	61.82	61.00	61.01	61.01	-1.01%	8,285,400
Mar 10, 2025	60.26	61.66	60.03	61.63	61.63	2.07%	14,401,842
Mar 7, 2025	59.55	60.75	59.46	60.38	60.38	1.44%	8,670,800
Mar 6, 2025	60.63	60.65	59.46	59.52	59.52	-2.44%	8,015,041
Mar 5, 2025	60.00	61.39	59.98	61.01	61.01	1.45%	12,485,447
Mar 4, 2025	60.52	61.50	59.92	60.14	60.14	-2.80%	9,172,649
Mar 3, 2025	61.94	62.49	61.52	61.87	61.87	0.10%	13,646,800
Feb 28, 2025	60.27	61.90	60.10	61.81	61.81	2.56%	17,091,600
Feb 27, 2025	60.23	60.64	59.66	60.27	60.27	0.57%	6,044,105
Feb 26, 2025	59.71	60.33	59.52	59.93	59.93	0.50%	4,196,748
Feb 25, 2025	59.01	59.78	58.76	59.63	59.63	0.64%	11,592,800
Feb 24, 2025	59.67	59.86	59.07	59.25	59.25	-0.34%	7,699,800