Enbridge Inc. (ENB)
NYSE: ENB · Real-Time Price · USD
40.59
+0.19 (0.47%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Enbridge Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 40.45 | 40.64 | 40.24 | 40.59 | 40.59 | 0.47% | 2,371,064 |
Oct 29, 2024 | 40.87 | 40.87 | 40.12 | 40.40 | 40.40 | -1.15% | 2,809,811 |
Oct 28, 2024 | 40.75 | 41.04 | 40.66 | 40.87 | 40.87 | -0.17% | 2,519,065 |
Oct 25, 2024 | 41.17 | 41.27 | 40.80 | 40.94 | 40.94 | -0.46% | 3,119,480 |
Oct 24, 2024 | 41.15 | 41.48 | 40.89 | 41.13 | 41.13 | -0.22% | 2,875,736 |
Oct 23, 2024 | 41.25 | 41.37 | 41.03 | 41.22 | 41.22 | -0.55% | 2,655,383 |
Oct 22, 2024 | 41.34 | 41.54 | 41.21 | 41.45 | 41.45 | -0.22% | 2,714,183 |
Oct 21, 2024 | 41.97 | 42.16 | 41.42 | 41.54 | 41.54 | -1.05% | 2,903,151 |
Oct 18, 2024 | 41.77 | 41.99 | 41.61 | 41.98 | 41.98 | 0.33% | 2,380,449 |
Oct 17, 2024 | 41.52 | 42.03 | 41.48 | 41.84 | 41.84 | 0.07% | 3,930,948 |
Oct 16, 2024 | 41.35 | 41.85 | 41.25 | 41.81 | 41.81 | 1.26% | 2,269,356 |
Oct 15, 2024 | 41.00 | 41.31 | 40.72 | 41.29 | 41.29 | 0.34% | 2,607,797 |
Oct 14, 2024 | 41.00 | 41.25 | 40.97 | 41.15 | 41.15 | 0.19% | 1,922,333 |
Oct 11, 2024 | 40.86 | 41.16 | 40.82 | 41.07 | 41.07 | 0.46% | 2,390,614 |
Oct 10, 2024 | 40.92 | 41.07 | 40.67 | 40.88 | 40.88 | -0.02% | 1,909,753 |
Oct 9, 2024 | 40.46 | 40.98 | 40.37 | 40.89 | 40.89 | 0.69% | 2,155,826 |
Oct 8, 2024 | 40.65 | 40.71 | 40.38 | 40.61 | 40.61 | -0.51% | 3,267,824 |
Oct 7, 2024 | 41.00 | 41.09 | 40.62 | 40.82 | 40.82 | -0.63% | 2,509,840 |
Oct 4, 2024 | 40.78 | 41.10 | 40.62 | 41.08 | 41.08 | 0.81% | 2,297,430 |
Oct 3, 2024 | 40.94 | 40.97 | 40.49 | 40.75 | 40.75 | -0.75% | 2,914,179 |
Oct 2, 2024 | 41.20 | 41.35 | 40.79 | 41.06 | 41.06 | -0.19% | 2,236,919 |
Oct 1, 2024 | 40.70 | 41.14 | 40.54 | 41.14 | 41.14 | 1.31% | 3,082,009 |
Sep 30, 2024 | 40.63 | 40.77 | 40.33 | 40.61 | 40.61 | -0.25% | 3,013,485 |
Sep 27, 2024 | 40.80 | 40.92 | 40.58 | 40.71 | 40.71 | -0.17% | 2,622,274 |
Sep 26, 2024 | 41.03 | 41.14 | 40.53 | 40.78 | 40.78 | -0.75% | 3,079,776 |
Sep 25, 2024 | 40.97 | 41.14 | 40.93 | 41.09 | 41.09 | 0.56% | 2,713,601 |
Sep 24, 2024 | 41.00 | 41.08 | 40.74 | 40.86 | 40.86 | -0.05% | 2,339,862 |
Sep 23, 2024 | 40.60 | 40.92 | 40.49 | 40.88 | 40.88 | 0.89% | 2,640,248 |
Sep 20, 2024 | 40.29 | 40.57 | 40.14 | 40.52 | 40.52 | 0.32% | 3,648,337 |
Sep 19, 2024 | 40.66 | 40.85 | 40.16 | 40.39 | 40.39 | -0.32% | 3,931,480 |
Sep 18, 2024 | 40.82 | 40.93 | 40.50 | 40.52 | 40.52 | -0.73% | 3,381,708 |
Sep 17, 2024 | 41.15 | 41.23 | 40.76 | 40.82 | 40.82 | -0.87% | 2,372,076 |
Sep 16, 2024 | 40.89 | 41.21 | 40.85 | 41.18 | 41.18 | 1.10% | 3,943,642 |
Sep 13, 2024 | 40.49 | 40.79 | 40.48 | 40.73 | 40.73 | 0.59% | 2,604,306 |
Sep 12, 2024 | 40.38 | 40.51 | 40.22 | 40.49 | 40.49 | 0.62% | 2,331,915 |
Sep 11, 2024 | 40.22 | 40.28 | 39.76 | 40.24 | 40.24 | -0.05% | 2,823,200 |
Sep 10, 2024 | 40.80 | 40.83 | 40.04 | 40.26 | 40.26 | -1.30% | 2,978,637 |
Sep 9, 2024 | 40.48 | 40.81 | 40.44 | 40.79 | 40.79 | 0.99% | 2,731,770 |
Sep 6, 2024 | 40.39 | 40.76 | 40.20 | 40.39 | 40.39 | -0.15% | 3,555,744 |
Sep 5, 2024 | 40.54 | 40.81 | 40.42 | 40.45 | 40.45 | 0.10% | 3,443,225 |
Sep 4, 2024 | 40.20 | 40.67 | 40.18 | 40.41 | 40.41 | 0.52% | 3,022,730 |
Sep 3, 2024 | 39.97 | 40.33 | 39.66 | 40.20 | 40.20 | 0.05% | 3,452,892 |
Aug 30, 2024 | 39.61 | 40.32 | 39.42 | 40.18 | 40.18 | 1.57% | 4,767,545 |
Aug 29, 2024 | 39.49 | 39.63 | 39.30 | 39.56 | 39.56 | 0.48% | 2,006,946 |
Aug 28, 2024 | 39.54 | 39.65 | 39.27 | 39.37 | 39.37 | -0.76% | 2,715,700 |
Aug 27, 2024 | 39.78 | 39.96 | 39.67 | 39.67 | 39.67 | -0.55% | 2,744,188 |
Aug 26, 2024 | 39.79 | 40.05 | 39.76 | 39.89 | 39.89 | 0.58% | 3,815,905 |
Aug 23, 2024 | 39.31 | 39.72 | 39.25 | 39.66 | 39.66 | 1.59% | 5,943,881 |
Aug 22, 2024 | 39.00 | 39.08 | 38.86 | 39.04 | 39.04 | 0.10% | 6,150,036 |
Aug 21, 2024 | 39.20 | 39.33 | 38.96 | 39.00 | 39.00 | -0.13% | 2,678,580 |
Aug 20, 2024 | 39.10 | 39.23 | 38.98 | 39.05 | 39.05 | -0.20% | 5,534,769 |
Aug 19, 2024 | 38.75 | 39.21 | 38.70 | 39.13 | 39.13 | 1.11% | 8,183,494 |
Aug 16, 2024 | 38.62 | 38.75 | 38.49 | 38.70 | 38.70 | 0.34% | 3,323,491 |
Aug 15, 2024 | 38.82 | 38.83 | 38.44 | 38.57 | 38.57 | -2.45% | 4,102,309 |
Aug 14, 2024 | 39.50 | 39.72 | 39.30 | 39.54 | 38.87 | 0.43% | 7,695,094 |
Aug 13, 2024 | 39.06 | 39.49 | 39.00 | 39.37 | 38.70 | 0.82% | 4,966,064 |
Aug 12, 2024 | 38.99 | 39.19 | 38.86 | 39.05 | 38.39 | 0.51% | 3,232,013 |
Aug 9, 2024 | 38.74 | 38.95 | 38.46 | 38.85 | 38.19 | 0.31% | 3,740,253 |
Aug 8, 2024 | 38.51 | 38.81 | 38.41 | 38.73 | 38.07 | 0.73% | 3,912,069 |
Aug 7, 2024 | 38.44 | 38.83 | 38.21 | 38.45 | 37.80 | 0.44% | 5,356,983 |
Aug 6, 2024 | 37.39 | 38.43 | 37.04 | 38.28 | 37.63 | 2.63% | 7,570,219 |
Aug 5, 2024 | 36.75 | 37.69 | 36.50 | 37.30 | 36.67 | -1.74% | 5,973,805 |
Aug 2, 2024 | 37.29 | 38.01 | 37.12 | 37.96 | 37.32 | 0.96% | 10,451,304 |
Aug 1, 2024 | 37.49 | 37.64 | 37.21 | 37.60 | 36.96 | 0.48% | 5,788,674 |
Jul 31, 2024 | 37.42 | 37.57 | 37.25 | 37.42 | 36.78 | 0.56% | 4,627,225 |
Jul 30, 2024 | 36.71 | 37.29 | 36.69 | 37.21 | 36.58 | 1.44% | 5,288,538 |
Jul 29, 2024 | 36.74 | 36.86 | 36.57 | 36.68 | 36.06 | 0.05% | 3,556,442 |
Jul 26, 2024 | 36.54 | 36.79 | 36.38 | 36.66 | 36.04 | 0.91% | 3,064,586 |
Jul 25, 2024 | 36.53 | 36.71 | 36.32 | 36.33 | 35.71 | -0.66% | 3,503,330 |
Jul 24, 2024 | 36.45 | 36.79 | 36.37 | 36.57 | 35.95 | 0.30% | 3,602,234 |
Jul 23, 2024 | 36.72 | 36.75 | 36.43 | 36.46 | 35.84 | -0.76% | 4,664,840 |
Jul 22, 2024 | 36.62 | 36.84 | 36.49 | 36.74 | 36.12 | 0.55% | 6,790,850 |
Jul 19, 2024 | 36.16 | 36.69 | 36.07 | 36.54 | 35.92 | 0.74% | 6,508,357 |
Jul 18, 2024 | 36.16 | 36.45 | 36.06 | 36.27 | 35.65 | 0.08% | 5,934,570 |
Jul 17, 2024 | 35.91 | 36.38 | 35.91 | 36.24 | 35.62 | 0.64% | 5,535,570 |
Jul 16, 2024 | 35.91 | 36.12 | 35.68 | 36.01 | 35.40 | 0.61% | 2,857,707 |
Jul 15, 2024 | 36.20 | 36.21 | 35.75 | 35.79 | 35.18 | -0.86% | 3,120,021 |
Jul 12, 2024 | 35.96 | 36.20 | 35.76 | 36.10 | 35.49 | 0.84% | 2,917,714 |
Jul 11, 2024 | 35.85 | 35.96 | 35.73 | 35.80 | 35.19 | 0.08% | 3,930,484 |
Jul 10, 2024 | 35.40 | 35.78 | 35.34 | 35.77 | 35.16 | 1.10% | 2,303,936 |
Jul 9, 2024 | 35.35 | 35.42 | 35.10 | 35.38 | 34.78 | - | 2,650,636 |
Jul 8, 2024 | 35.61 | 35.63 | 35.30 | 35.38 | 34.78 | -0.65% | 2,843,371 |
Jul 5, 2024 | 35.93 | 35.97 | 35.53 | 35.61 | 35.01 | -0.78% | 2,954,530 |
Jul 3, 2024 | 35.95 | 36.25 | 35.81 | 35.89 | 35.28 | 0.22% | 2,220,354 |
Jul 2, 2024 | 35.42 | 35.87 | 35.39 | 35.81 | 35.20 | 1.53% | 4,763,327 |
Jul 1, 2024 | 35.66 | 35.91 | 35.26 | 35.27 | 34.67 | -0.90% | 3,513,702 |
Jun 28, 2024 | 35.37 | 35.65 | 35.32 | 35.59 | 34.99 | 0.94% | 4,374,256 |
Jun 27, 2024 | 35.43 | 35.43 | 35.17 | 35.26 | 34.66 | -0.23% | 3,579,604 |
Jun 26, 2024 | 34.87 | 35.40 | 34.71 | 35.34 | 34.74 | 0.97% | 4,978,607 |
Jun 25, 2024 | 35.12 | 35.17 | 34.84 | 35.00 | 34.41 | -0.34% | 6,006,803 |
Jun 24, 2024 | 34.80 | 35.21 | 34.68 | 35.12 | 34.52 | 1.21% | 5,119,822 |
Jun 21, 2024 | 34.85 | 34.87 | 34.61 | 34.70 | 34.11 | -0.14% | 6,678,570 |
Jun 20, 2024 | 34.79 | 34.98 | 34.60 | 34.75 | 34.16 | -0.14% | 4,788,025 |
Jun 18, 2024 | 34.85 | 34.99 | 34.72 | 34.80 | 34.21 | -0.14% | 5,755,285 |
Jun 17, 2024 | 35.02 | 35.07 | 34.75 | 34.85 | 34.26 | -0.77% | 3,358,568 |
Jun 14, 2024 | 35.23 | 35.25 | 34.99 | 35.12 | 34.52 | -0.71% | 6,904,167 |
Jun 13, 2024 | 35.53 | 35.58 | 35.29 | 35.37 | 34.77 | -0.79% | 3,019,053 |
Jun 12, 2024 | 35.84 | 36.00 | 35.57 | 35.65 | 35.04 | 0.51% | 5,115,855 |
Jun 11, 2024 | 35.58 | 35.58 | 35.30 | 35.47 | 34.87 | -0.56% | 4,648,903 |
Jun 10, 2024 | 35.81 | 35.81 | 35.59 | 35.67 | 35.06 | -0.25% | 4,519,469 |