Enbridge Inc. (ENB)
NYSE: ENB · Real-Time Price · USD
45.04
+0.11 (0.24%)
At close: Jun 24, 2025, 4:00 PM
45.15
+0.11 (0.24%)
After-hours: Jun 24, 2025, 7:57 PM EDT

Enbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202544.8845.1844.6745.0445.040.24%1,964,534
Jun 23, 202544.7745.4044.7444.9344.930.33%3,023,149
Jun 20, 202545.1745.1944.6744.7844.78-0.44%6,126,736
Jun 18, 202546.0946.0944.6844.9844.98-2.15%4,810,655
Jun 17, 202546.1246.2345.8745.9745.970.02%2,513,896
Jun 16, 202546.8047.0545.8545.9645.96-1.52%3,338,948
Jun 13, 202546.7646.8846.3746.6746.67-0.30%3,064,222
Jun 12, 202546.1546.8146.0046.8146.812.05%3,059,009
Jun 11, 202546.0546.0545.6145.8745.870.04%3,004,048
Jun 10, 202545.9046.1845.5745.8545.850.07%3,741,088
Jun 9, 202546.4146.5045.7845.8245.82-1.50%3,472,630
Jun 6, 202546.7746.9246.4146.5246.52-0.75%2,656,729
Jun 5, 202546.9547.0146.6746.8746.870.45%2,231,909
Jun 4, 202547.1847.4246.6646.6646.66-0.87%3,839,100
Jun 3, 202547.2947.4447.0347.0747.07-0.19%3,102,635
Jun 2, 202546.5547.2346.3547.1647.161.46%4,191,119
May 30, 202545.8546.5745.7846.4846.481.37%4,106,329
May 29, 202545.6045.8945.4745.8545.850.61%2,533,768
May 28, 202545.8746.0045.5345.5745.57-1.02%4,268,276
May 27, 202546.0646.4646.0146.0446.04-0.04%5,139,061
May 23, 202545.2146.0645.1546.0646.061.97%5,087,393
May 22, 202545.7545.8045.0245.1745.17-0.88%4,923,739
May 21, 202545.9746.0345.0445.5745.57-0.09%5,951,850
May 20, 202544.8845.7944.8845.6145.611.49%4,096,343
May 19, 202544.6144.9544.5644.9444.940.20%1,903,928
May 16, 202544.9245.0444.7744.8544.85-0.16%4,018,657
May 15, 202544.1844.9344.1144.9244.920.11%3,617,471
May 14, 202544.7044.9244.3244.8744.210.67%3,895,132
May 13, 202544.7944.9144.3544.5743.910.04%11,784,856
May 12, 202546.0046.2443.8744.5543.89-3.36%7,929,620
May 9, 202546.4246.6245.6146.1045.420.70%4,542,264
May 8, 202546.7747.0545.7645.7845.10-1.95%3,833,011
May 7, 202546.1546.9446.1446.6946.001.15%2,548,737
May 6, 202546.6146.9646.0746.1645.48-0.92%2,821,380
May 5, 202546.8446.9346.1946.5945.90-0.58%2,395,362
May 2, 202546.9346.9446.4746.8646.170.82%3,025,586
May 1, 202546.6147.0846.3546.4845.79-0.45%3,167,043
Apr 30, 202546.5346.8646.1946.6946.000.11%3,312,364
Apr 29, 202546.5946.8546.5646.6445.95-2,397,375
Apr 28, 202546.2546.7045.9846.6445.950.97%2,553,324
Apr 25, 202546.3046.4745.9846.1945.51-0.37%3,621,298
Apr 24, 202545.8546.4245.5846.3645.671.64%5,078,460
Apr 23, 202545.7046.0045.2045.6144.94-0.07%4,194,415
Apr 22, 202545.2646.0145.0245.6444.961.44%4,460,108
Apr 21, 202545.3545.6244.6344.9944.32-0.84%3,450,426
Apr 17, 202544.8045.8244.7745.3744.701.79%4,781,068
Apr 16, 202544.5044.9444.3644.5743.910.65%3,983,136
Apr 15, 202544.1244.5743.9844.2843.630.59%3,214,459
Apr 14, 202543.6844.1243.3044.0243.371.80%3,589,638
Apr 11, 202542.1543.4142.1443.2442.603.40%4,538,948