Enbridge Inc. (ENB)
NYSE: ENB · Real-Time Price · USD
47.07
-0.09 (-0.19%)
At close: Jun 3, 2025, 4:00 PM
47.01
-0.06 (-0.13%)
Pre-market: Jun 4, 2025, 4:08 AM EDT
Enbridge Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 3, 2025 | 47.29 | 47.44 | 47.03 | 47.07 | 47.07 | -0.19% | 3,102,635 |
Jun 2, 2025 | 46.55 | 47.23 | 46.35 | 47.16 | 47.16 | 1.46% | 4,191,119 |
May 30, 2025 | 45.85 | 46.57 | 45.78 | 46.48 | 46.48 | 1.37% | 4,106,329 |
May 29, 2025 | 45.60 | 45.89 | 45.47 | 45.85 | 45.85 | 0.61% | 2,533,768 |
May 28, 2025 | 45.87 | 46.00 | 45.53 | 45.57 | 45.57 | -1.02% | 4,268,276 |
May 27, 2025 | 46.06 | 46.46 | 46.01 | 46.04 | 46.04 | -0.04% | 5,139,061 |
May 23, 2025 | 45.21 | 46.06 | 45.15 | 46.06 | 46.06 | 1.97% | 5,087,393 |
May 22, 2025 | 45.75 | 45.80 | 45.02 | 45.17 | 45.17 | -0.88% | 4,923,739 |
May 21, 2025 | 45.97 | 46.03 | 45.04 | 45.57 | 45.57 | -0.09% | 5,951,850 |
May 20, 2025 | 44.88 | 45.79 | 44.88 | 45.61 | 45.61 | 1.49% | 4,096,343 |
May 19, 2025 | 44.61 | 44.95 | 44.56 | 44.94 | 44.94 | 0.20% | 1,903,928 |
May 16, 2025 | 44.92 | 45.04 | 44.77 | 44.85 | 44.85 | -0.16% | 4,018,657 |
May 15, 2025 | 44.18 | 44.93 | 44.11 | 44.92 | 44.92 | 0.11% | 3,617,471 |
May 14, 2025 | 44.70 | 44.92 | 44.32 | 44.87 | 44.21 | 0.67% | 3,895,132 |
May 13, 2025 | 44.79 | 44.91 | 44.35 | 44.57 | 43.91 | 0.04% | 11,784,856 |
May 12, 2025 | 46.00 | 46.24 | 43.87 | 44.55 | 43.89 | -3.36% | 7,929,620 |
May 9, 2025 | 46.42 | 46.62 | 45.61 | 46.10 | 45.42 | 0.70% | 4,542,264 |
May 8, 2025 | 46.77 | 47.05 | 45.76 | 45.78 | 45.10 | -1.95% | 3,833,011 |
May 7, 2025 | 46.15 | 46.94 | 46.14 | 46.69 | 46.00 | 1.15% | 2,548,737 |
May 6, 2025 | 46.61 | 46.96 | 46.07 | 46.16 | 45.48 | -0.92% | 2,821,380 |
May 5, 2025 | 46.84 | 46.93 | 46.19 | 46.59 | 45.90 | -0.58% | 2,395,362 |
May 2, 2025 | 46.93 | 46.94 | 46.47 | 46.86 | 46.17 | 0.82% | 3,025,586 |
May 1, 2025 | 46.61 | 47.08 | 46.35 | 46.48 | 45.79 | -0.45% | 3,167,043 |
Apr 30, 2025 | 46.53 | 46.86 | 46.19 | 46.69 | 46.00 | 0.11% | 3,312,364 |
Apr 29, 2025 | 46.59 | 46.85 | 46.56 | 46.64 | 45.95 | - | 2,397,375 |
Apr 28, 2025 | 46.25 | 46.70 | 45.98 | 46.64 | 45.95 | 0.97% | 2,553,324 |
Apr 25, 2025 | 46.30 | 46.47 | 45.98 | 46.19 | 45.51 | -0.37% | 3,621,298 |
Apr 24, 2025 | 45.85 | 46.42 | 45.58 | 46.36 | 45.67 | 1.64% | 5,078,460 |
Apr 23, 2025 | 45.70 | 46.00 | 45.20 | 45.61 | 44.94 | -0.07% | 4,194,415 |
Apr 22, 2025 | 45.26 | 46.01 | 45.02 | 45.64 | 44.96 | 1.44% | 4,460,108 |
Apr 21, 2025 | 45.35 | 45.62 | 44.63 | 44.99 | 44.32 | -0.84% | 3,450,426 |
Apr 17, 2025 | 44.80 | 45.82 | 44.77 | 45.37 | 44.70 | 1.79% | 4,781,068 |
Apr 16, 2025 | 44.50 | 44.94 | 44.36 | 44.57 | 43.91 | 0.65% | 3,983,136 |
Apr 15, 2025 | 44.12 | 44.57 | 43.98 | 44.28 | 43.63 | 0.59% | 3,214,459 |
Apr 14, 2025 | 43.68 | 44.12 | 43.30 | 44.02 | 43.37 | 1.80% | 3,589,638 |
Apr 11, 2025 | 42.15 | 43.41 | 42.14 | 43.24 | 42.60 | 3.40% | 4,538,948 |
Apr 10, 2025 | 41.70 | 42.02 | 40.83 | 41.82 | 41.20 | 0.12% | 5,464,577 |
Apr 9, 2025 | 40.71 | 42.10 | 39.80 | 41.77 | 41.15 | 1.65% | 6,114,955 |
Apr 8, 2025 | 42.81 | 42.95 | 40.60 | 41.09 | 40.48 | -2.05% | 5,119,520 |
Apr 7, 2025 | 40.00 | 43.13 | 39.73 | 41.95 | 41.33 | -3.23% | 7,363,360 |
Apr 4, 2025 | 44.43 | 44.75 | 43.14 | 43.35 | 42.71 | -4.39% | 8,368,371 |
Apr 3, 2025 | 44.74 | 46.12 | 44.74 | 45.34 | 44.67 | 0.44% | 5,855,088 |
Apr 2, 2025 | 44.47 | 45.16 | 44.23 | 45.14 | 44.47 | 1.28% | 2,239,533 |
Apr 1, 2025 | 44.31 | 44.66 | 43.82 | 44.57 | 43.91 | 0.59% | 2,390,646 |
Mar 31, 2025 | 44.44 | 44.72 | 44.12 | 44.31 | 43.65 | -0.34% | 3,803,325 |
Mar 28, 2025 | 44.35 | 44.63 | 44.15 | 44.46 | 43.80 | 0.23% | 2,281,925 |
Mar 27, 2025 | 44.50 | 44.69 | 44.23 | 44.36 | 43.70 | -0.36% | 1,707,492 |
Mar 26, 2025 | 44.60 | 44.80 | 44.34 | 44.52 | 43.86 | 0.23% | 2,624,359 |
Mar 25, 2025 | 44.42 | 44.66 | 44.11 | 44.42 | 43.76 | 0.36% | 2,792,797 |
Mar 24, 2025 | 43.95 | 44.49 | 43.80 | 44.26 | 43.61 | 0.89% | 2,600,232 |