Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	60.00	60.02	59.29	59.46	59.46	-1.25%	13,441,959
Feb 19, 2025	60.90	60.90	59.87	60.21	60.21	-0.71%	19,109,707
Feb 18, 2025	61.23	61.36	59.60	60.64	60.64	-0.72%	23,804,135
Feb 14, 2025	63.68	64.25	61.01	61.08	61.08	-5.48%	19,160,421
Feb 13, 2025	64.54	64.99	64.40	64.62	63.68	0.26%	6,820,300
Feb 12, 2025	64.19	64.89	64.19	64.45	63.51	-0.37%	14,800,945
Feb 11, 2025	64.03	64.72	63.65	64.69	63.75	0.84%	22,615,620
Feb 10, 2025	63.80	64.36	63.58	64.15	63.21	1.01%	14,852,125
Feb 7, 2025	63.25	63.63	62.56	63.51	62.58	0.16%	15,895,349
Feb 6, 2025	63.17	63.47	62.73	63.41	62.49	0.65%	12,910,100
Feb 5, 2025	62.77	63.52	62.60	63.00	62.08	0.48%	16,697,400
Feb 4, 2025	62.66	63.25	62.55	62.70	61.79	0.21%	12,101,200
Feb 3, 2025	58.89	63.07	58.89	62.57	61.66	-0.45%	14,070,426
Jan 31, 2025	64.39	64.56	62.82	62.85	61.93	-2.45%	8,956,730
Jan 30, 2025	64.11	64.56	63.82	64.43	63.49	0.89%	9,974,622
Jan 29, 2025	63.98	64.45	63.75	63.86	62.93	-0.30%	4,787,300
Jan 28, 2025	64.28	64.84	63.75	64.05	63.12	-0.31%	5,625,111
Jan 27, 2025	64.49	64.79	63.69	64.25	63.31	-0.54%	9,054,900
Jan 24, 2025	64.25	64.85	64.05	64.60	63.66	0.17%	7,261,600
Jan 23, 2025	64.20	64.56	64.02	64.49	63.55	0.14%	5,977,530
Jan 22, 2025	65.10	65.21	64.35	64.40	63.46	-0.94%	10,766,731
Jan 21, 2025	64.12	65.62	64.10	65.01	64.06	1.69%	7,989,000
Jan 20, 2025	64.25	64.57	63.75	63.93	63.00	-0.70%	1,707,431
Jan 17, 2025	63.50	64.68	63.35	64.38	63.44	1.69%	5,177,329
Jan 16, 2025	63.49	63.56	62.75	63.31	62.39	-0.30%	9,717,800
Jan 15, 2025	63.49	64.02	63.42	63.50	62.57	0.41%	8,655,600
Jan 14, 2025	62.29	63.31	62.20	63.24	62.32	1.23%	7,290,200
Jan 13, 2025	62.60	63.44	62.41	62.47	61.56	-0.43%	6,638,600
Jan 10, 2025	63.24	63.30	62.28	62.74	61.82	-0.40%	8,477,611
Jan 9, 2025	63.05	63.24	62.83	62.99	62.07	-0.49%	3,452,800
Jan 8, 2025	62.84	63.40	62.62	63.30	62.38	0.96%	5,971,000
Jan 7, 2025	62.12	62.82	62.00	62.70	61.79	1.77%	5,040,800
Jan 6, 2025	62.25	62.30	61.50	61.61	60.71	-1.03%	6,543,500
Jan 3, 2025	61.92	62.75	61.92	62.25	61.34	0.61%	2,469,700
Jan 2, 2025	61.31	61.90	61.22	61.87	60.97	1.41%	8,277,600
Dec 31, 2024	60.66	61.07	60.61	61.01	60.12	0.88%	2,514,940
Dec 30, 2024	60.13	60.59	59.75	60.48	59.60	0.30%	6,068,309
Dec 27, 2024	60.07	60.42	59.97	60.30	59.42	0.35%	3,075,935
Dec 24, 2024	60.05	60.26	59.85	60.09	59.21	0.03%	1,202,933
Dec 23, 2024	59.32	60.09	59.15	60.07	59.19	1.08%	4,760,211
Dec 20, 2024	58.42	59.52	58.05	59.43	58.56	1.49%	16,132,927
Dec 19, 2024	58.70	59.02	58.09	58.56	57.71	0.12%	6,605,113
Dec 18, 2024	59.08	59.23	58.47	58.49	57.64	-1.27%	11,068,727
Dec 17, 2024	58.94	59.44	58.83	59.24	58.38	0.02%	7,057,600
Dec 16, 2024	59.69	59.78	58.91	59.23	58.37	-0.77%	9,744,822
Dec 13, 2024	59.71	59.77	59.41	59.69	58.82	-0.20%	4,166,946
Dec 12, 2024	60.00	60.05	59.60	59.81	58.94	-0.27%	3,694,100
Dec 11, 2024	60.20	60.46	59.88	59.97	59.10	-	8,108,300
Dec 10, 2024	60.04	60.17	59.74	59.97	59.10	-0.13%	9,384,338
Dec 9, 2024	61.19	61.43	60.03	60.05	59.17	-1.64%	9,533,244
Dec 6, 2024	61.70	61.79	61.04	61.05	60.16	-0.94%	8,186,600
Dec 5, 2024	61.00	61.99	61.00	61.63	60.73	0.41%	5,910,400
Dec 4, 2024	61.59	61.89	61.12	61.38	60.48	0.33%	10,269,600
Dec 3, 2024	61.13	61.66	61.11	61.18	60.29	0.38%	6,464,323
Dec 2, 2024	60.61	61.05	60.07	60.95	60.06	0.63%	12,853,100
Nov 29, 2024	59.97	60.95	59.97	60.57	59.69	0.55%	5,481,100
Nov 28, 2024	60.23	60.43	60.12	60.24	59.36	0.17%	3,424,400
Nov 27, 2024	59.99	60.26	59.75	60.14	59.26	0.13%	5,482,231
Nov 26, 2024	60.17	60.50	59.56	60.06	59.18	0.08%	4,909,822
Nov 25, 2024	60.58	60.83	59.95	60.01	59.13	-0.76%	12,347,200
Nov 22, 2024	60.77	61.09	60.45	60.47	59.59	-0.53%	5,646,200
Nov 21, 2024	59.80	60.82	59.80	60.79	59.90	1.62%	12,840,500
Nov 20, 2024	59.97	60.12	59.39	59.82	58.95	-0.22%	10,799,210
Nov 19, 2024	59.51	60.18	59.25	59.95	59.08	0.52%	28,841,500
Nov 18, 2024	59.38	60.00	59.34	59.64	58.77	0.40%	33,086,825
Nov 15, 2024	59.20	59.60	58.94	59.40	58.53	-1.96%	23,844,045
Nov 14, 2024	59.76	60.78	59.71	60.59	58.80	1.78%	8,062,700
Nov 13, 2024	58.89	59.59	58.74	59.53	57.78	1.29%	13,756,500
Nov 12, 2024	59.70	59.94	58.46	58.77	57.04	-1.29%	30,355,103
Nov 11, 2024	59.09	59.69	59.00	59.54	57.79	1.04%	11,085,900
Nov 8, 2024	59.00	59.14	58.57	58.93	57.19	0.20%	9,535,900
Nov 7, 2024	58.02	58.99	57.79	58.81	57.08	1.55%	12,670,200
Nov 6, 2024	57.68	57.97	57.35	57.91	56.20	1.95%	14,421,642
Nov 5, 2024	56.68	56.93	56.28	56.80	55.13	0.07%	8,725,500
Nov 4, 2024	56.32	57.02	56.32	56.76	55.09	0.60%	20,992,014
Nov 1, 2024	56.45	56.90	55.53	56.42	54.76	0.32%	8,643,100
Oct 31, 2024	56.33	56.55	56.16	56.24	54.58	-0.37%	6,249,544
Oct 30, 2024	56.19	56.49	56.08	56.45	54.79	0.36%	5,745,900
Oct 29, 2024	56.67	56.80	55.83	56.25	54.59	-0.97%	4,700,744
Oct 28, 2024	56.68	57.02	56.63	56.80	55.13	-0.23%	8,978,303
Oct 25, 2024	56.91	57.14	56.55	56.93	55.25	-0.19%	3,910,314
Oct 24, 2024	56.81	57.34	56.65	57.04	55.36	0.05%	5,679,800
Oct 23, 2024	57.15	57.26	56.81	57.01	55.33	-0.52%	5,577,837
Oct 22, 2024	57.03	57.43	57.03	57.31	55.62	-0.30%	2,722,918
Oct 21, 2024	58.00	58.28	57.37	57.48	55.79	-0.85%	8,631,500
Oct 18, 2024	57.60	57.98	57.45	57.97	56.26	0.40%	9,624,900
Oct 17, 2024	57.42	57.91	57.35	57.74	56.04	0.42%	8,648,804
Oct 16, 2024	56.92	57.57	56.82	57.50	55.81	0.97%	9,576,713
Oct 15, 2024	56.43	56.97	56.26	56.95	55.27	0.69%	10,822,700
Oct 11, 2024	56.25	56.59	56.24	56.56	54.89	0.62%	11,672,032
Oct 10, 2024	56.25	56.47	55.94	56.21	54.55	0.16%	10,903,800
Oct 9, 2024	55.38	56.16	55.26	56.12	54.47	1.12%	4,375,546
Oct 8, 2024	55.50	55.56	55.16	55.50	53.86	-0.29%	5,581,824
Oct 7, 2024	55.78	55.87	55.36	55.66	54.02	-0.18%	10,356,329
Oct 4, 2024	55.39	55.79	55.18	55.76	54.12	0.92%	8,856,400
Oct 3, 2024	55.39	55.39	54.82	55.25	53.62	-0.31%	2,762,500
Oct 2, 2024	55.72	55.75	55.05	55.42	53.79	-0.16%	2,368,212
Oct 1, 2024	54.90	55.55	54.78	55.51	53.87	1.04%	5,017,309
Sep 30, 2024	54.66	55.02	54.44	54.94	53.32	-0.16%	4,333,123
Sep 27, 2024	55.00	55.16	54.71	55.03	53.41	0.16%	2,173,000