Enbridge Inc. (ENB)
NYSE: ENB · Real-Time Price · USD
45.34
+0.20 (0.44%)
At close: Apr 3, 2025, 4:00 PM
44.44
-0.90 (-1.99%)
Pre-market: Apr 4, 2025, 9:20 AM EDT

Enbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 202544.7545.3244.4545.2544.560.98%2,810,619
Feb 10, 202544.5544.9844.3244.8144.130.81%2,769,511
Feb 7, 202544.2044.5443.7844.4543.780.57%2,561,461
Feb 6, 202544.0944.5643.7744.2043.530.61%3,545,555
Feb 5, 202543.7344.4643.7343.9343.260.48%3,917,653
Feb 4, 202543.4744.0943.4743.7243.061.86%3,380,465
Feb 3, 202541.5543.2940.4942.9242.27-0.74%5,272,394
Jan 31, 202544.5044.5643.1243.2442.58-2.83%6,187,900
Jan 30, 202544.5044.8344.1044.5043.820.54%3,308,553
Jan 29, 202544.3644.6244.1644.2643.59-0.45%2,702,586
Jan 28, 202544.8145.1044.2544.4643.78-0.54%3,231,327
Jan 27, 202544.8445.0544.2444.7044.02-0.80%4,020,268
Jan 24, 202544.9345.2144.6745.0644.380.45%2,028,235
Jan 23, 202544.6745.0044.5044.8644.180.22%5,113,210