Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	43.42	43.70	43.21	43.26	43.26	-0.53%	4,413,617
Nov 21, 2024	42.81	43.55	42.77	43.49	43.49	1.64%	3,765,197
Nov 20, 2024	42.92	42.98	42.43	42.79	42.79	-0.44%	3,051,220
Nov 19, 2024	42.51	43.08	42.35	42.98	42.98	0.99%	3,345,403
Nov 18, 2024	42.14	42.74	42.13	42.56	42.56	0.90%	4,073,207
Nov 15, 2024	42.31	42.31	41.90	42.18	42.18	-2.11%	5,556,438
Nov 14, 2024	42.74	43.31	42.54	43.09	42.44	1.41%	5,627,734
Nov 13, 2024	42.22	42.58	41.99	42.49	41.84	0.73%	3,733,620
Nov 12, 2024	43.00	43.00	41.92	42.18	41.54	-1.40%	4,038,803
Nov 11, 2024	42.47	42.89	42.32	42.78	42.13	1.06%	2,601,292
Nov 8, 2024	42.33	42.50	42.13	42.33	41.69	-0.21%	4,583,020
Nov 7, 2024	41.80	42.61	41.67	42.42	41.78	2.14%	4,509,914
Nov 6, 2024	41.35	41.60	41.13	41.53	40.90	1.17%	5,974,044
Nov 5, 2024	41.10	41.10	40.62	41.05	40.43	0.54%	4,890,387
Nov 4, 2024	40.55	41.05	40.52	40.83	40.21	1.01%	5,882,845
Nov 1, 2024	40.78	40.89	39.84	40.42	39.81	0.05%	4,900,468
Oct 31, 2024	40.53	40.70	40.31	40.40	39.79	-0.47%	6,129,239
Oct 30, 2024	40.45	40.64	40.24	40.59	39.97	0.47%	2,371,064
Oct 29, 2024	40.87	40.87	40.12	40.40	39.79	-1.15%	2,809,811
Oct 28, 2024	40.75	41.04	40.66	40.87	40.25	-0.17%	2,519,065
Oct 25, 2024	41.17	41.27	40.80	40.94	40.32	-0.46%	3,119,480
Oct 24, 2024	41.15	41.48	40.89	41.13	40.51	-0.22%	2,875,736
Oct 23, 2024	41.25	41.37	41.03	41.22	40.59	-0.55%	2,655,383
Oct 22, 2024	41.34	41.54	41.21	41.45	40.82	-0.22%	2,714,183
Oct 21, 2024	41.97	42.16	41.42	41.54	40.91	-1.05%	2,903,151
Oct 18, 2024	41.77	41.99	41.61	41.98	41.34	0.33%	2,380,449
Oct 17, 2024	41.52	42.03	41.48	41.84	41.20	0.07%	3,930,948
Oct 16, 2024	41.35	41.85	41.25	41.81	41.18	1.26%	2,269,356
Oct 15, 2024	41.00	41.31	40.72	41.29	40.66	0.34%	2,607,797
Oct 14, 2024	41.00	41.25	40.97	41.15	40.53	0.19%	1,922,333
Oct 11, 2024	40.86	41.16	40.82	41.07	40.45	0.46%	2,390,614
Oct 10, 2024	40.92	41.07	40.67	40.88	40.26	-0.02%	1,909,753
Oct 9, 2024	40.46	40.98	40.37	40.89	40.27	0.69%	2,155,826
Oct 8, 2024	40.65	40.71	40.38	40.61	39.99	-0.51%	3,267,824
Oct 7, 2024	41.00	41.09	40.62	40.82	40.20	-0.63%	2,509,840
Oct 4, 2024	40.78	41.10	40.62	41.08	40.46	0.81%	2,297,430
Oct 3, 2024	40.94	40.97	40.49	40.75	40.13	-0.75%	2,914,179
Oct 2, 2024	41.20	41.35	40.79	41.06	40.44	-0.19%	2,236,919
Oct 1, 2024	40.70	41.14	40.54	41.14	40.52	1.31%	3,082,009
Sep 30, 2024	40.63	40.77	40.33	40.61	39.99	-0.25%	3,013,485
Sep 27, 2024	40.80	40.92	40.58	40.71	40.09	-0.17%	2,622,274
Sep 26, 2024	41.03	41.14	40.53	40.78	40.16	-0.75%	3,079,776
Sep 25, 2024	40.97	41.14	40.93	41.09	40.47	0.56%	2,713,601
Sep 24, 2024	41.00	41.08	40.74	40.86	40.24	-0.05%	2,339,862
Sep 23, 2024	40.60	40.92	40.49	40.88	40.26	0.89%	2,640,248
Sep 20, 2024	40.29	40.57	40.14	40.52	39.90	0.32%	3,648,337
Sep 19, 2024	40.66	40.85	40.16	40.39	39.78	-0.32%	3,931,480
Sep 18, 2024	40.82	40.93	40.50	40.52	39.90	-0.73%	3,381,708
Sep 17, 2024	41.15	41.23	40.76	40.82	40.20	-0.87%	2,372,076
Sep 16, 2024	40.89	41.21	40.85	41.18	40.55	1.10%	3,943,642
Sep 13, 2024	40.49	40.79	40.48	40.73	40.11	0.59%	2,604,306
Sep 12, 2024	40.38	40.51	40.22	40.49	39.88	0.62%	2,331,915
Sep 11, 2024	40.22	40.28	39.76	40.24	39.63	-0.05%	2,823,200
Sep 10, 2024	40.80	40.83	40.04	40.26	39.65	-1.30%	2,978,637
Sep 9, 2024	40.48	40.81	40.44	40.79	40.17	0.99%	2,731,770
Sep 6, 2024	40.39	40.76	40.20	40.39	39.78	-0.15%	3,555,744
Sep 5, 2024	40.54	40.81	40.42	40.45	39.84	0.10%	3,443,225
Sep 4, 2024	40.20	40.67	40.18	40.41	39.80	0.52%	3,022,730
Sep 3, 2024	39.97	40.33	39.66	40.20	39.59	0.05%	3,452,892
Aug 30, 2024	39.61	40.32	39.42	40.18	39.57	1.57%	4,767,545
Aug 29, 2024	39.49	39.63	39.30	39.56	38.96	0.48%	2,006,946
Aug 28, 2024	39.54	39.65	39.27	39.37	38.77	-0.76%	2,715,700
Aug 27, 2024	39.78	39.96	39.67	39.67	39.07	-0.55%	2,744,188
Aug 26, 2024	39.79	40.05	39.76	39.89	39.28	0.58%	3,815,905
Aug 23, 2024	39.31	39.72	39.25	39.66	39.06	1.59%	5,943,881
Aug 22, 2024	39.00	39.08	38.86	39.04	38.45	0.10%	6,150,036
Aug 21, 2024	39.20	39.33	38.96	39.00	38.41	-0.13%	2,678,580
Aug 20, 2024	39.10	39.23	38.98	39.05	38.46	-0.20%	5,534,769
Aug 19, 2024	38.75	39.21	38.70	39.13	38.54	1.11%	8,183,494
Aug 16, 2024	38.62	38.75	38.49	38.70	38.11	0.34%	3,323,491
Aug 15, 2024	38.82	38.83	38.44	38.57	37.98	-2.45%	4,102,309
Aug 14, 2024	39.50	39.72	39.30	39.54	38.28	0.43%	7,695,094
Aug 13, 2024	39.06	39.49	39.00	39.37	38.11	0.82%	4,966,064
Aug 12, 2024	38.99	39.19	38.86	39.05	37.80	0.51%	3,232,013
Aug 9, 2024	38.74	38.95	38.46	38.85	37.61	0.31%	3,740,253
Aug 8, 2024	38.51	38.81	38.41	38.73	37.49	0.73%	3,912,069
Aug 7, 2024	38.44	38.83	38.21	38.45	37.22	0.44%	5,356,983
Aug 6, 2024	37.39	38.43	37.04	38.28	37.06	2.63%	7,570,219
Aug 5, 2024	36.75	37.69	36.50	37.30	36.11	-1.74%	5,973,805
Aug 2, 2024	37.29	38.01	37.12	37.96	36.75	0.96%	10,451,304
Aug 1, 2024	37.49	37.64	37.21	37.60	36.40	0.48%	5,788,674
Jul 31, 2024	37.42	37.57	37.25	37.42	36.23	0.56%	4,627,225
Jul 30, 2024	36.71	37.29	36.69	37.21	36.02	1.44%	5,288,538
Jul 29, 2024	36.74	36.86	36.57	36.68	35.51	0.05%	3,556,442
Jul 26, 2024	36.54	36.79	36.38	36.66	35.49	0.91%	3,064,586
Jul 25, 2024	36.53	36.71	36.32	36.33	35.17	-0.66%	3,503,330
Jul 24, 2024	36.45	36.79	36.37	36.57	35.40	0.30%	3,602,234
Jul 23, 2024	36.72	36.75	36.43	36.46	35.30	-0.76%	4,664,840
Jul 22, 2024	36.62	36.84	36.49	36.74	35.57	0.55%	6,790,850
Jul 19, 2024	36.16	36.69	36.07	36.54	35.37	0.74%	6,508,357
Jul 18, 2024	36.16	36.45	36.06	36.27	35.11	0.08%	5,934,570
Jul 17, 2024	35.91	36.38	35.91	36.24	35.08	0.64%	5,535,570
Jul 16, 2024	35.91	36.12	35.68	36.01	34.86	0.61%	2,857,707
Jul 15, 2024	36.20	36.21	35.75	35.79	34.65	-0.86%	3,120,021
Jul 12, 2024	35.96	36.20	35.76	36.10	34.95	0.84%	2,917,714
Jul 11, 2024	35.85	35.96	35.73	35.80	34.66	0.08%	3,930,484
Jul 10, 2024	35.40	35.78	35.34	35.77	34.63	1.10%	2,303,936
Jul 9, 2024	35.35	35.42	35.10	35.38	34.25	-	2,650,636
Jul 8, 2024	35.61	35.63	35.30	35.38	34.25	-0.65%	2,843,371
Jul 5, 2024	35.93	35.97	35.53	35.61	34.47	-0.78%	2,954,530