Enbridge Inc. (ENB)
NYSE: ENB · Real-Time Price · USD
46.36
+0.75 (1.64%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Enbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202545.7246.4245.6146.36-1.64%5,078,050
Apr 23, 202545.7046.0045.2045.6145.61-0.07%4,194,415
Apr 22, 202545.2646.0145.0245.6445.641.44%4,460,108
Apr 21, 202545.3545.6244.6344.9944.99-0.84%3,450,426
Apr 17, 202544.8045.8244.7745.3745.371.79%4,781,068
Apr 16, 202544.5044.9444.3644.5744.570.65%3,983,136
Apr 15, 202544.1244.5743.9844.2844.280.59%3,214,459
Apr 14, 202543.6844.1243.3044.0244.021.80%3,589,638
Apr 11, 202542.1543.4142.1443.2443.243.40%4,538,948
Apr 10, 202541.7042.0240.8341.8241.820.12%5,464,577
Apr 9, 202540.7142.1039.8041.7741.771.65%6,114,955
Apr 8, 202542.8142.9540.6041.0941.09-2.05%5,119,520
Apr 7, 202540.0043.1339.7341.9541.95-3.23%7,363,360
Apr 4, 202544.4344.7543.1443.3543.35-4.39%8,368,371
Apr 3, 202544.7446.1244.7445.3445.340.44%5,855,088
Apr 2, 202544.4745.1644.2345.1445.141.28%2,239,533
Apr 1, 202544.3144.6643.8244.5744.570.59%2,390,646
Mar 31, 202544.4444.7244.1244.3144.31-0.34%3,803,325
Mar 28, 202544.3544.6344.1544.4644.460.23%2,281,925
Mar 27, 202544.5044.6944.2344.3644.36-0.36%1,707,492
Mar 26, 202544.6044.8044.3444.5244.520.23%2,624,359
Mar 25, 202544.4244.6644.1144.4244.420.36%2,792,797
Mar 24, 202543.9544.4943.8044.2644.260.89%2,600,232
Mar 21, 202544.1044.1743.5843.8743.87-0.81%3,269,940
Mar 20, 202543.6044.2443.4744.2344.231.10%1,884,488
Mar 19, 202543.3043.9243.2443.7543.750.78%1,913,989
Mar 18, 202543.5343.6642.9543.4143.41-0.21%2,832,347
Mar 17, 202542.9343.5242.9143.5043.501.56%3,082,387
Mar 14, 202542.5942.9642.3942.8342.830.66%2,044,311
Mar 13, 202542.8042.9142.1342.5542.550.02%2,511,431
Mar 12, 202542.3043.0042.1742.5442.540.57%3,363,210
Mar 11, 202542.7042.8142.1042.3042.30-0.89%4,451,471
Mar 10, 202541.9142.7041.6642.6842.681.62%4,145,221
Mar 7, 202541.5442.2541.4142.0042.000.96%3,144,895
Mar 6, 202542.2442.3041.5441.6041.60-2.09%3,526,978
Mar 5, 202541.7542.8041.7542.4942.492.26%4,822,450
Mar 4, 202541.8042.5041.3741.5541.55-2.62%5,819,171
Mar 3, 202542.9743.3542.3342.6742.67-0.14%4,911,056
Feb 28, 202541.8142.7941.6642.7342.732.40%4,437,042
Feb 27, 202541.8442.0641.3541.7341.73-0.05%2,348,505
Feb 26, 202541.6942.1341.4841.7541.750.24%3,435,306
Feb 25, 202541.4041.8141.1241.6541.650.26%6,925,530
Feb 24, 202541.8242.0741.4641.5441.54-0.57%5,421,164
Feb 21, 202541.7542.1541.5341.7841.78-0.48%6,522,250
Feb 20, 202542.2642.3141.7641.9841.98-0.78%5,547,114
Feb 19, 202542.8042.8742.0442.3142.31-1.03%6,078,530
Feb 18, 202543.1043.2441.9842.7542.75-0.74%8,369,402
Feb 14, 202545.1045.3543.0643.0743.07-5.24%5,863,232
Feb 13, 202545.2445.7045.0845.4544.760.78%3,658,215
Feb 12, 202544.8945.3944.8145.1044.42-0.33%9,647,940