Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2025	63.77	63.77	62.49	62.66	62.66	-0.85%	10,632,003
May 21, 2025	63.94	63.94	62.31	63.20	63.20	-0.47%	11,640,143
May 20, 2025	62.60	63.76	62.60	63.50	63.50	1.23%	16,370,624
May 16, 2025	62.79	62.90	62.55	62.73	62.73	0.03%	14,806,100
May 15, 2025	61.64	62.72	61.64	62.71	62.71	-0.06%	25,066,200
May 14, 2025	62.32	62.77	61.92	62.75	61.81	1.01%	4,136,933
May 13, 2025	62.79	62.79	61.96	62.12	61.19	-0.27%	16,369,540
May 12, 2025	64.55	64.57	61.45	62.29	61.35	-3.13%	18,481,143
May 9, 2025	64.75	64.88	63.49	64.30	63.33	0.80%	19,433,304
May 8, 2025	64.83	65.03	63.72	63.79	62.83	-1.47%	15,974,532
May 7, 2025	63.67	64.74	63.67	64.74	63.77	1.84%	15,140,900
May 6, 2025	64.44	64.71	63.44	63.57	62.62	-1.20%	17,645,000
May 5, 2025	64.64	64.79	63.84	64.34	63.37	-0.60%	18,435,739
May 2, 2025	64.72	64.73	64.10	64.73	63.76	0.50%	4,729,910
May 1, 2025	64.41	65.15	63.98	64.41	63.44	-0.09%	10,455,235
Apr 30, 2025	64.49	64.62	63.83	64.47	63.50	-0.08%	9,680,000
Apr 29, 2025	64.48	64.90	64.45	64.52	63.55	0.11%	7,037,000
Apr 28, 2025	63.90	64.55	63.71	64.45	63.48	0.69%	9,334,900
Apr 25, 2025	64.19	64.46	63.76	64.01	63.05	-0.37%	7,994,400
Apr 24, 2025	63.55	64.48	63.19	64.25	63.28	1.50%	7,431,600
Apr 23, 2025	63.50	63.50	62.67	63.30	62.35	0.30%	3,753,949
Apr 22, 2025	62.74	63.52	62.60	63.11	62.16	1.37%	8,668,737
Apr 21, 2025	62.63	62.91	61.77	62.26	61.32	-0.89%	4,410,100
Apr 17, 2025	62.11	63.45	62.09	62.82	61.88	1.47%	5,234,400
Apr 16, 2025	61.90	62.33	61.55	61.91	60.98	0.21%	6,970,800
Apr 15, 2025	61.29	61.96	61.05	61.78	60.85	1.20%	4,009,100
Apr 14, 2025	60.78	61.17	60.10	61.05	60.13	1.67%	5,343,315
Apr 11, 2025	58.64	60.24	58.54	60.05	59.15	2.72%	6,926,400
Apr 10, 2025	58.61	58.80	57.23	58.46	57.58	-0.78%	4,756,025
Apr 9, 2025	57.31	59.30	56.51	58.92	58.04	0.43%	10,213,233
Apr 8, 2025	61.00	61.00	57.90	58.67	57.79	-1.86%	7,042,033
Apr 7, 2025	57.28	61.22	57.10	59.78	58.88	-3.17%	9,717,900
Apr 4, 2025	63.03	63.57	61.37	61.74	60.81	-3.33%	8,887,204
Apr 3, 2025	63.16	64.78	63.00	63.87	62.91	-1.22%	4,244,100
Apr 2, 2025	63.67	64.66	63.39	64.66	63.69	1.38%	2,647,900
Apr 1, 2025	63.69	63.90	63.07	63.78	62.82	0.14%	5,279,000
Mar 31, 2025	63.40	64.31	63.40	63.69	62.73	0.11%	5,886,017
Mar 28, 2025	63.38	63.84	63.25	63.62	62.66	0.19%	2,971,600
Mar 27, 2025	63.52	63.90	63.33	63.50	62.55	-0.11%	2,747,336
Mar 26, 2025	63.56	63.84	63.34	63.57	62.62	0.20%	1,976,244
Mar 25, 2025	63.55	63.78	63.11	63.44	62.49	0.09%	3,339,009
Mar 24, 2025	63.10	63.59	62.78	63.38	62.43	0.70%	4,664,100
Mar 21, 2025	63.12	63.49	62.57	62.94	61.99	-0.57%	10,702,400
Mar 20, 2025	62.77	63.34	62.57	63.30	62.35	1.01%	4,947,300
Mar 19, 2025	62.03	62.87	61.90	62.67	61.73	1.00%	4,569,100
Mar 18, 2025	62.30	62.31	61.47	62.05	61.12	-0.14%	6,395,039