Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	58.42	59.52	58.05	59.43	59.43	1.49%	15,875,009
Dec 19, 2024	58.70	59.02	58.09	58.56	58.56	0.12%	6,605,113
Dec 18, 2024	59.08	59.23	58.47	58.49	58.49	-1.27%	11,068,727
Dec 17, 2024	58.94	59.44	58.83	59.24	59.24	0.02%	7,057,600
Dec 16, 2024	59.69	59.78	58.91	59.23	59.23	-0.77%	9,744,822
Dec 13, 2024	59.71	59.77	59.41	59.69	59.69	-0.20%	4,166,946
Dec 12, 2024	60.00	60.05	59.60	59.81	59.81	-0.27%	3,694,100
Dec 11, 2024	60.20	60.46	59.88	59.97	59.97	-	8,108,300
Dec 10, 2024	60.04	60.17	59.74	59.97	59.97	-0.13%	9,384,338
Dec 9, 2024	61.19	61.43	60.03	60.05	60.05	-1.64%	9,533,244
Dec 6, 2024	61.70	61.79	61.04	61.05	61.05	-0.94%	8,186,600
Dec 5, 2024	61.00	61.99	61.00	61.63	61.63	0.41%	5,910,400
Dec 4, 2024	61.59	61.89	61.12	61.38	61.38	0.33%	10,269,600
Dec 3, 2024	61.13	61.66	61.11	61.18	61.18	0.38%	6,464,323
Dec 2, 2024	60.61	61.05	60.07	60.95	60.95	0.63%	12,853,100
Nov 29, 2024	59.97	60.95	59.97	60.57	60.57	0.55%	5,481,100
Nov 28, 2024	60.23	60.43	60.12	60.24	60.24	0.17%	3,424,400
Nov 27, 2024	59.99	60.26	59.75	60.14	60.14	0.13%	5,482,231
Nov 26, 2024	60.17	60.50	59.56	60.06	60.06	0.08%	4,909,822
Nov 25, 2024	60.58	60.83	59.95	60.01	60.01	-0.76%	12,347,200
Nov 22, 2024	60.77	61.09	60.45	60.47	60.47	-0.53%	5,646,200
Nov 21, 2024	59.80	60.82	59.80	60.79	60.79	1.62%	12,840,500
Nov 20, 2024	59.97	60.12	59.39	59.82	59.82	-0.22%	10,799,210
Nov 19, 2024	59.51	60.18	59.25	59.95	59.95	0.52%	28,841,500
Nov 18, 2024	59.38	60.00	59.34	59.64	59.64	0.40%	33,086,825
Nov 15, 2024	59.20	59.60	58.94	59.40	59.40	-1.96%	23,844,045
Nov 14, 2024	59.76	60.78	59.71	60.59	59.68	1.78%	8,062,700
Nov 13, 2024	58.89	59.59	58.74	59.53	58.63	1.29%	13,756,500
Nov 12, 2024	59.70	59.94	58.46	58.77	57.88	-1.29%	30,355,103
Nov 11, 2024	59.09	59.69	59.00	59.54	58.64	1.04%	11,085,900
Nov 8, 2024	59.00	59.14	58.57	58.93	58.04	0.20%	9,535,900
Nov 7, 2024	58.02	58.99	57.79	58.81	57.92	1.55%	12,670,200
Nov 6, 2024	57.68	57.97	57.35	57.91	57.04	1.95%	14,421,642
Nov 5, 2024	56.68	56.93	56.28	56.80	55.94	0.07%	8,725,500
Nov 4, 2024	56.32	57.02	56.32	56.76	55.90	0.60%	20,992,014
Nov 1, 2024	56.45	56.90	55.53	56.42	55.57	0.32%	8,643,100
Oct 31, 2024	56.33	56.55	56.16	56.24	55.39	-0.37%	6,249,544
Oct 30, 2024	56.19	56.49	56.08	56.45	55.60	0.36%	5,745,900
Oct 29, 2024	56.67	56.80	55.83	56.25	55.40	-0.97%	4,700,744
Oct 28, 2024	56.68	57.02	56.63	56.80	55.94	-0.23%	8,978,303
Oct 25, 2024	56.91	57.14	56.55	56.93	56.07	-0.19%	3,910,314
Oct 24, 2024	56.81	57.34	56.65	57.04	56.18	0.05%	5,679,800
Oct 23, 2024	57.15	57.26	56.81	57.01	56.15	-0.52%	5,577,837
Oct 22, 2024	57.03	57.43	57.03	57.31	56.44	-0.30%	2,722,918
Oct 21, 2024	58.00	58.28	57.37	57.48	56.61	-0.85%	8,631,500
Oct 18, 2024	57.60	57.98	57.45	57.97	57.09	0.40%	9,624,900
Oct 17, 2024	57.42	57.91	57.35	57.74	56.87	0.42%	8,648,804
Oct 16, 2024	56.92	57.57	56.82	57.50	56.63	0.97%	9,576,713
Oct 15, 2024	56.43	56.97	56.26	56.95	56.09	0.69%	10,822,700
Oct 11, 2024	56.25	56.59	56.24	56.56	55.71	0.62%	11,672,032
Oct 10, 2024	56.25	56.47	55.94	56.21	55.36	0.16%	10,903,800
Oct 9, 2024	55.38	56.16	55.26	56.12	55.27	1.12%	4,375,546
Oct 8, 2024	55.50	55.56	55.16	55.50	54.66	-0.29%	5,581,824
Oct 7, 2024	55.78	55.87	55.36	55.66	54.82	-0.18%	10,356,329
Oct 4, 2024	55.39	55.79	55.18	55.76	54.92	0.92%	8,856,400
Oct 3, 2024	55.39	55.39	54.82	55.25	54.42	-0.31%	2,762,500
Oct 2, 2024	55.72	55.75	55.05	55.42	54.58	-0.16%	2,368,212
Oct 1, 2024	54.90	55.55	54.78	55.51	54.67	1.04%	5,017,309
Sep 30, 2024	54.66	55.02	54.44	54.94	54.11	-0.16%	4,333,123
Sep 27, 2024	55.00	55.16	54.71	55.03	54.20	0.16%	2,173,000
Sep 26, 2024	55.42	55.44	54.63	54.94	54.11	-0.87%	5,014,329
Sep 25, 2024	55.08	55.46	55.04	55.42	54.58	0.95%	3,099,900
Sep 24, 2024	55.19	55.37	54.86	54.90	54.07	-0.58%	3,205,700
Sep 23, 2024	54.91	55.26	54.78	55.22	54.39	0.44%	5,154,738
Sep 20, 2024	54.82	55.01	54.47	54.98	54.15	0.29%	18,058,238
Sep 19, 2024	55.35	55.44	54.48	54.82	53.99	-0.65%	4,763,800
Sep 18, 2024	55.50	55.57	54.98	55.18	54.35	-0.59%	5,671,300
Sep 17, 2024	56.00	56.09	55.43	55.51	54.67	-0.80%	4,027,800
Sep 16, 2024	55.50	55.99	55.49	55.96	55.11	1.07%	8,465,500
Sep 13, 2024	55.02	55.45	54.95	55.37	54.53	0.71%	4,219,445
Sep 12, 2024	54.79	55.02	54.71	54.98	54.15	0.64%	7,449,115
Sep 11, 2024	54.62	54.74	54.14	54.63	53.81	-0.24%	10,363,300
Sep 10, 2024	55.28	55.40	54.50	54.76	53.93	-0.99%	9,778,712
Sep 9, 2024	54.85	55.35	54.85	55.31	54.47	0.95%	5,376,600
Sep 6, 2024	54.72	55.07	54.50	54.79	53.96	0.27%	9,476,349
Sep 5, 2024	54.76	55.16	54.61	54.64	53.81	0.07%	6,003,100
Sep 4, 2024	54.45	54.93	54.40	54.60	53.78	0.22%	3,968,600
Sep 3, 2024	53.93	54.63	53.75	54.48	53.66	0.48%	11,145,200
Aug 30, 2024	53.48	54.27	53.34	54.22	53.40	1.61%	11,804,000
Aug 29, 2024	53.25	53.39	53.02	53.36	52.55	0.53%	6,967,118
Aug 28, 2024	53.22	53.36	52.93	53.08	52.28	-0.52%	5,483,124
Aug 27, 2024	53.50	53.77	53.35	53.36	52.55	-0.89%	6,325,245
Aug 26, 2024	53.70	53.98	53.63	53.84	53.03	0.45%	11,528,601
Aug 23, 2024	53.38	53.67	53.35	53.60	52.79	0.85%	5,134,400
Aug 22, 2024	52.95	53.15	52.90	53.15	52.35	0.25%	11,796,100
Aug 21, 2024	53.31	53.48	52.98	53.02	52.22	-0.41%	7,234,200
Aug 20, 2024	53.37	53.48	53.14	53.24	52.44	-0.21%	10,951,600
Aug 19, 2024	53.00	53.51	52.89	53.35	52.54	0.70%	19,363,609
Aug 16, 2024	53.09	53.13	52.76	52.98	52.18	0.04%	16,453,206
Aug 15, 2024	53.24	53.27	52.77	52.96	52.16	-2.32%	19,470,300
Aug 14, 2024	54.12	54.49	53.90	54.22	52.50	0.41%	13,802,833
Aug 13, 2024	53.64	54.14	53.55	54.00	52.29	0.60%	16,075,600
Aug 12, 2024	53.50	53.84	53.39	53.68	51.98	0.60%	14,239,000
Aug 9, 2024	53.00	53.49	52.85	53.36	51.67	0.28%	16,312,719
Aug 8, 2024	52.96	53.35	52.86	53.21	51.52	0.61%	14,557,900
Aug 7, 2024	52.89	53.30	52.51	52.89	51.21	0.25%	9,953,016
Aug 6, 2024	51.50	52.90	51.21	52.76	51.09	0.29%	19,087,342
Aug 2, 2024	51.75	52.67	51.42	52.61	50.94	0.88%	10,084,732
Aug 1, 2024	51.77	52.20	51.50	52.15	50.50	0.93%	11,600,824
Jul 31, 2024	51.67	51.83	51.44	51.67	50.03	0.25%	13,577,100