Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	63.38	63.84	63.25	63.62	63.62	0.19%	2,971,591
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
Feb 21, 2025	59.32	59.85	58.90	59.45	59.45	-0.02%	10,803,839
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