Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	42.97	43.35	42.33	42.67	42.67	-0.14%	4,911,056
Feb 28, 2025	41.81	42.79	41.66	42.73	42.73	2.40%	4,437,042
Feb 27, 2025	41.84	42.06	41.35	41.73	41.73	-0.05%	2,348,505
Feb 26, 2025	41.69	42.13	41.48	41.75	41.75	0.24%	3,435,306
Feb 25, 2025	41.40	41.81	41.12	41.65	41.65	0.26%	6,925,530
Feb 24, 2025	41.82	42.07	41.46	41.54	41.54	-0.57%	5,421,164
Feb 21, 2025	41.75	42.15	41.53	41.78	41.78	-0.48%	6,522,250
Feb 20, 2025	42.26	42.31	41.76	41.98	41.98	-0.78%	5,547,114
Feb 19, 2025	42.80	42.87	42.04	42.31	42.31	-1.03%	6,078,530
Feb 18, 2025	43.10	43.24	41.98	42.75	42.75	-0.74%	8,369,402
Feb 14, 2025	45.10	45.35	43.06	43.07	43.07	-5.24%	5,863,232
Feb 13, 2025	45.24	45.70	45.08	45.45	44.76	0.78%	3,658,215
Feb 12, 2025	44.89	45.39	44.81	45.10	44.42	-0.33%	9,647,940
Feb 11, 2025	44.75	45.32	44.45	45.25	44.56	0.98%	2,810,619
Feb 10, 2025	44.55	44.98	44.32	44.81	44.13	0.81%	2,769,511
Feb 7, 2025	44.20	44.54	43.78	44.45	43.78	0.57%	2,561,461
Feb 6, 2025	44.09	44.56	43.77	44.20	43.53	0.61%	3,545,555
Feb 5, 2025	43.73	44.46	43.73	43.93	43.26	0.48%	3,917,653
Feb 4, 2025	43.47	44.09	43.47	43.72	43.06	1.86%	3,380,465
Feb 3, 2025	41.55	43.29	40.49	42.92	42.27	-0.74%	5,272,394
Jan 31, 2025	44.50	44.56	43.12	43.24	42.58	-2.83%	6,187,900
Jan 30, 2025	44.50	44.83	44.10	44.50	43.82	0.54%	3,308,553
Jan 29, 2025	44.36	44.62	44.16	44.26	43.59	-0.45%	2,702,586
Jan 28, 2025	44.81	45.10	44.25	44.46	43.78	-0.54%	3,231,327
Jan 27, 2025	44.84	45.05	44.24	44.70	44.02	-0.80%	4,020,268
Jan 24, 2025	44.93	45.21	44.67	45.06	44.38	0.45%	2,028,235
Jan 23, 2025	44.67	45.00	44.50	44.86	44.18	0.22%	5,113,210
Jan 22, 2025	45.36	45.39	44.74	44.76	44.08	-1.21%	4,318,377
Jan 21, 2025	44.61	45.78	44.46	45.31	44.62	1.80%	7,521,891
Jan 17, 2025	43.88	44.90	43.88	44.51	43.83	1.09%	7,092,571
Jan 16, 2025	44.16	44.21	43.63	44.03	43.36	-0.68%	4,937,101
Jan 15, 2025	44.40	44.74	44.29	44.33	43.66	0.59%	2,861,356
Jan 14, 2025	43.30	44.09	43.21	44.07	43.40	1.54%	2,999,367
Jan 13, 2025	43.53	44.01	43.30	43.40	42.74	-0.18%	4,283,472
Jan 10, 2025	44.00	44.05	43.20	43.48	42.82	-1.23%	4,845,877
Jan 8, 2025	43.60	44.09	43.52	44.02	43.35	0.87%	2,738,808
Jan 7, 2025	43.28	43.79	43.24	43.64	42.98	1.51%	2,661,991
Jan 6, 2025	43.35	43.46	42.89	42.99	42.34	-0.23%	2,476,320
Jan 3, 2025	43.09	43.43	42.98	43.09	42.44	0.26%	2,971,372
Jan 2, 2025	42.65	42.99	42.48	42.98	42.33	1.30%	3,086,902
Dec 31, 2024	42.19	42.45	42.12	42.43	41.79	0.74%	1,646,747
Dec 30, 2024	41.62	42.20	41.47	42.12	41.48	0.72%	2,186,687
Dec 27, 2024	41.56	41.94	41.53	41.82	41.19	0.05%	1,792,745
Dec 26, 2024	41.81	41.98	41.69	41.80	41.17	-0.17%	1,320,467
Dec 24, 2024	41.75	41.90	41.62	41.87	41.23	0.17%	988,583
Dec 23, 2024	41.31	41.81	41.01	41.80	41.17	1.04%	3,697,144
Dec 20, 2024	40.55	41.42	40.35	41.37	40.74	1.62%	3,981,683
Dec 19, 2024	40.73	41.13	40.47	40.71	40.09	0.52%	4,677,828
Dec 18, 2024	41.35	41.35	40.50	40.50	39.89	-2.17%	4,402,113
Dec 17, 2024	41.26	41.52	41.10	41.40	40.77	-0.31%	2,534,954
Dec 16, 2024	41.89	41.93	41.38	41.53	40.90	-0.91%	3,380,417
Dec 13, 2024	42.05	42.10	41.74	41.91	41.27	-0.33%	2,346,253
Dec 12, 2024	42.31	42.32	41.95	42.05	41.41	-0.68%	4,346,532
Dec 11, 2024	42.48	42.74	42.27	42.34	41.70	0.07%	8,932,448
Dec 10, 2024	42.45	42.53	42.13	42.31	41.67	-0.09%	3,598,262
Dec 9, 2024	43.33	43.51	42.35	42.35	41.71	-1.83%	5,077,776
Dec 6, 2024	43.87	43.87	43.12	43.14	42.49	-1.78%	4,658,510
Dec 5, 2024	43.50	44.14	43.49	43.92	43.25	0.64%	5,538,326
Dec 4, 2024	43.79	44.02	43.45	43.64	42.98	0.34%	5,658,786
Dec 3, 2024	43.65	43.89	43.45	43.49	42.83	0.30%	4,350,502
Dec 2, 2024	43.27	43.47	42.68	43.36	42.70	-0.05%	8,445,982
Nov 29, 2024	42.85	43.52	42.78	43.38	42.72	1.12%	2,648,406
Nov 27, 2024	42.66	42.96	42.51	42.90	42.25	0.47%	4,078,607
Nov 26, 2024	42.70	42.86	42.31	42.70	42.05	-0.58%	4,560,254
Nov 25, 2024	43.40	43.55	42.85	42.95	42.30	-0.72%	7,654,870
Nov 22, 2024	43.42	43.70	43.21	43.26	42.60	-0.53%	4,554,010
Nov 21, 2024	42.81	43.55	42.77	43.49	42.83	1.64%	3,765,197
Nov 20, 2024	42.92	42.98	42.43	42.79	42.14	-0.44%	3,051,220
Nov 19, 2024	42.51	43.08	42.35	42.98	42.33	0.99%	3,345,403
Nov 18, 2024	42.14	42.74	42.13	42.56	41.91	0.90%	4,073,207
Nov 15, 2024	42.31	42.31	41.90	42.18	41.54	-2.11%	5,556,438
Nov 14, 2024	42.74	43.31	42.54	43.09	41.79	1.41%	5,627,734
Nov 13, 2024	42.22	42.58	41.99	42.49	41.21	0.73%	3,733,620
Nov 12, 2024	43.00	43.00	41.92	42.18	40.91	-1.40%	4,038,803
Nov 11, 2024	42.47	42.89	42.32	42.78	41.49	1.06%	2,601,292
Nov 8, 2024	42.33	42.50	42.13	42.33	41.05	-0.21%	4,583,020
Nov 7, 2024	41.80	42.61	41.67	42.42	41.14	2.14%	4,509,914
Nov 6, 2024	41.35	41.60	41.13	41.53	40.28	1.17%	5,974,044
Nov 5, 2024	41.10	41.10	40.62	41.05	39.81	0.54%	4,890,387
Nov 4, 2024	40.55	41.05	40.52	40.83	39.60	1.01%	5,882,845
Nov 1, 2024	40.78	40.89	39.84	40.42	39.20	0.05%	4,900,468
Oct 31, 2024	40.53	40.70	40.31	40.40	39.18	-0.47%	6,129,239
Oct 30, 2024	40.45	40.64	40.24	40.59	39.37	0.47%	2,371,064
Oct 29, 2024	40.87	40.87	40.12	40.40	39.18	-1.15%	2,809,811
Oct 28, 2024	40.75	41.04	40.66	40.87	39.64	-0.17%	2,519,065
Oct 25, 2024	41.17	41.27	40.80	40.94	39.71	-0.46%	3,119,480
Oct 24, 2024	41.15	41.48	40.89	41.13	39.89	-0.22%	2,875,736
Oct 23, 2024	41.25	41.37	41.03	41.22	39.98	-0.55%	2,655,383
Oct 22, 2024	41.34	41.54	41.21	41.45	40.20	-0.22%	2,714,183
Oct 21, 2024	41.97	42.16	41.42	41.54	40.29	-1.05%	2,903,151
Oct 18, 2024	41.77	41.99	41.61	41.98	40.71	0.33%	2,380,449
Oct 17, 2024	41.52	42.03	41.48	41.84	40.58	0.07%	3,930,948
Oct 16, 2024	41.35	41.85	41.25	41.81	40.55	1.26%	2,269,356
Oct 15, 2024	41.00	41.31	40.72	41.29	40.05	0.34%	2,607,797
Oct 14, 2024	41.00	41.25	40.97	41.15	39.91	0.19%	1,922,333
Oct 11, 2024	40.86	41.16	40.82	41.07	39.83	0.46%	2,390,614
Oct 10, 2024	40.92	41.07	40.67	40.88	39.65	-0.02%	1,909,753
Oct 9, 2024	40.46	40.98	40.37	40.89	39.66	0.69%	2,155,826
Oct 8, 2024	40.65	40.71	40.38	40.61	39.39	-0.51%	3,267,824
Oct 7, 2024	41.00	41.09	40.62	40.82	39.59	-0.63%	2,509,840