Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	66.78	67.03	66.22	66.33	66.33	-0.55%	9,768,562
Aug 21, 2025	66.61	66.93	66.39	66.70	66.70	0.12%	7,375,144
Aug 20, 2025	65.76	66.85	65.65	66.62	66.62	1.83%	8,031,100
Aug 19, 2025	64.50	65.60	64.32	65.42	65.42	1.52%	7,683,122
Aug 18, 2025	64.85	64.92	64.43	64.44	64.44	-0.88%	16,746,100
Aug 15, 2025	65.50	65.74	64.78	65.01	65.01	-2.31%	20,026,339
Aug 14, 2025	65.80	66.58	65.66	66.55	65.61	1.39%	4,640,100
Aug 13, 2025	65.25	65.92	65.14	65.64	64.71	0.63%	6,726,525
Aug 12, 2025	65.51	65.63	64.78	65.23	64.31	-0.37%	6,665,622
Aug 11, 2025	64.70	65.62	64.70	65.47	64.54	1.21%	23,348,900
Aug 8, 2025	64.95	65.11	64.67	64.69	63.77	-0.11%	15,145,500
Aug 7, 2025	64.44	64.85	64.25	64.76	63.84	0.22%	9,491,900
Aug 6, 2025	64.42	64.67	63.75	64.62	63.70	0.34%	7,400,245
Aug 5, 2025	64.40	65.37	64.19	64.40	63.49	1.05%	15,495,200
Aug 1, 2025	62.50	63.75	62.15	63.73	62.83	1.56%	12,780,600
Jul 31, 2025	62.00	62.98	61.99	62.75	61.86	0.80%	5,113,500
Jul 30, 2025	62.08	62.47	62.00	62.25	61.37	0.27%	3,395,700
Jul 29, 2025	61.35	62.20	61.33	62.08	61.20	1.22%	3,535,413
Jul 28, 2025	61.71	61.78	61.22	61.33	60.46	-0.55%	5,587,936
Jul 25, 2025	62.14	62.20	61.66	61.67	60.80	-0.58%	8,578,712
Jul 24, 2025	61.74	62.19	61.55	62.03	61.15	0.31%	7,217,525
Jul 23, 2025	62.00	62.35	61.70	61.84	60.96	0.55%	7,908,800
Jul 22, 2025	61.12	61.69	61.11	61.50	60.63	0.80%	10,995,600
Jul 21, 2025	61.90	62.09	60.95	61.01	60.15	-1.41%	6,320,900
Jul 18, 2025	61.62	62.15	61.47	61.88	61.00	0.49%	3,629,200
Jul 17, 2025	61.75	62.07	61.41	61.58	60.71	-0.53%	5,116,700
Jul 16, 2025	62.10	62.25	61.54	61.91	61.03	-0.31%	6,974,500
Jul 15, 2025	61.80	62.20	61.10	62.10	61.22	0.29%	7,344,900
Jul 14, 2025	61.00	61.94	60.77	61.92	61.04	1.56%	8,569,800
Jul 11, 2025	60.90	61.07	60.44	60.97	60.11	0.28%	6,542,600
Jul 10, 2025	60.00	60.85	59.68	60.80	59.94	1.42%	10,934,400
Jul 9, 2025	60.66	60.67	59.94	59.95	59.10	-0.99%	3,570,000
Jul 8, 2025	60.30	60.61	60.10	60.55	59.69	0.38%	4,574,400
Jul 7, 2025	60.89	60.90	60.13	60.32	59.47	-0.94%	6,169,700
Jul 4, 2025	60.92	60.98	60.77	60.89	60.03	-0.03%	814,700
Jul 3, 2025	61.07	61.07	60.55	60.91	60.05	0.10%	3,414,800
Jul 2, 2025	61.35	61.48	60.19	60.85	59.99	-1.46%	7,005,400
Jun 30, 2025	61.19	61.77	60.87	61.75	60.88	0.57%	4,967,800
Jun 27, 2025	61.40	61.88	61.05	61.40	60.53	-0.23%	7,194,900
Jun 26, 2025	60.93	61.60	60.93	61.54	60.67	0.82%	4,598,400
Jun 25, 2025	61.71	61.75	60.85	61.04	60.18	-1.29%	5,231,400
Jun 24, 2025	61.52	62.00	61.26	61.84	60.96	0.26%	5,000,600
Jun 23, 2025	61.62	62.48	61.50	61.68	60.81	0.24%	5,715,900
Jun 20, 2025	62.16	62.16	61.37	61.53	60.66	0.08%	9,201,300
Jun 19, 2025	61.61	61.79	61.29	61.48	60.61	-0.28%	1,237,800
Jun 18, 2025	62.61	62.63	61.09	61.65	60.78	-1.75%	6,127,000
Jun 17, 2025	62.61	62.82	62.36	62.75	61.86	0.54%	7,865,700
Jun 16, 2025	63.25	63.70	62.20	62.41	61.53	-1.51%	11,901,400
Jun 13, 2025	63.47	63.87	63.04	63.37	62.47	-0.50%	8,049,100
Jun 12, 2025	62.85	63.69	62.84	63.69	62.79	1.60%	5,820,200