Enbridge Inc. (ENB)
NYSE: ENB · Real-Time Price · USD
46.36
+0.75 (1.64%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Enbridge Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 45.72 | 46.42 | 45.61 | 46.36 | - | 1.64% | 5,078,050 |
Apr 23, 2025 | 45.70 | 46.00 | 45.20 | 45.61 | 45.61 | -0.07% | 4,194,415 |
Apr 22, 2025 | 45.26 | 46.01 | 45.02 | 45.64 | 45.64 | 1.44% | 4,460,108 |
Apr 21, 2025 | 45.35 | 45.62 | 44.63 | 44.99 | 44.99 | -0.84% | 3,450,426 |
Apr 17, 2025 | 44.80 | 45.82 | 44.77 | 45.37 | 45.37 | 1.79% | 4,781,068 |
Apr 16, 2025 | 44.50 | 44.94 | 44.36 | 44.57 | 44.57 | 0.65% | 3,983,136 |
Apr 15, 2025 | 44.12 | 44.57 | 43.98 | 44.28 | 44.28 | 0.59% | 3,214,459 |
Apr 14, 2025 | 43.68 | 44.12 | 43.30 | 44.02 | 44.02 | 1.80% | 3,589,638 |
Apr 11, 2025 | 42.15 | 43.41 | 42.14 | 43.24 | 43.24 | 3.40% | 4,538,948 |
Apr 10, 2025 | 41.70 | 42.02 | 40.83 | 41.82 | 41.82 | 0.12% | 5,464,577 |
Apr 9, 2025 | 40.71 | 42.10 | 39.80 | 41.77 | 41.77 | 1.65% | 6,114,955 |
Apr 8, 2025 | 42.81 | 42.95 | 40.60 | 41.09 | 41.09 | -2.05% | 5,119,520 |
Apr 7, 2025 | 40.00 | 43.13 | 39.73 | 41.95 | 41.95 | -3.23% | 7,363,360 |
Apr 4, 2025 | 44.43 | 44.75 | 43.14 | 43.35 | 43.35 | -4.39% | 8,368,371 |
Apr 3, 2025 | 44.74 | 46.12 | 44.74 | 45.34 | 45.34 | 0.44% | 5,855,088 |
Apr 2, 2025 | 44.47 | 45.16 | 44.23 | 45.14 | 45.14 | 1.28% | 2,239,533 |
Apr 1, 2025 | 44.31 | 44.66 | 43.82 | 44.57 | 44.57 | 0.59% | 2,390,646 |
Mar 31, 2025 | 44.44 | 44.72 | 44.12 | 44.31 | 44.31 | -0.34% | 3,803,325 |
Mar 28, 2025 | 44.35 | 44.63 | 44.15 | 44.46 | 44.46 | 0.23% | 2,281,925 |
Mar 27, 2025 | 44.50 | 44.69 | 44.23 | 44.36 | 44.36 | -0.36% | 1,707,492 |
Mar 26, 2025 | 44.60 | 44.80 | 44.34 | 44.52 | 44.52 | 0.23% | 2,624,359 |
Mar 25, 2025 | 44.42 | 44.66 | 44.11 | 44.42 | 44.42 | 0.36% | 2,792,797 |
Mar 24, 2025 | 43.95 | 44.49 | 43.80 | 44.26 | 44.26 | 0.89% | 2,600,232 |
Mar 21, 2025 | 44.10 | 44.17 | 43.58 | 43.87 | 43.87 | -0.81% | 3,269,940 |
Mar 20, 2025 | 43.60 | 44.24 | 43.47 | 44.23 | 44.23 | 1.10% | 1,884,488 |
Mar 19, 2025 | 43.30 | 43.92 | 43.24 | 43.75 | 43.75 | 0.78% | 1,913,989 |
Mar 18, 2025 | 43.53 | 43.66 | 42.95 | 43.41 | 43.41 | -0.21% | 2,832,347 |
Mar 17, 2025 | 42.93 | 43.52 | 42.91 | 43.50 | 43.50 | 1.56% | 3,082,387 |
Mar 14, 2025 | 42.59 | 42.96 | 42.39 | 42.83 | 42.83 | 0.66% | 2,044,311 |
Mar 13, 2025 | 42.80 | 42.91 | 42.13 | 42.55 | 42.55 | 0.02% | 2,511,431 |
Mar 12, 2025 | 42.30 | 43.00 | 42.17 | 42.54 | 42.54 | 0.57% | 3,363,210 |
Mar 11, 2025 | 42.70 | 42.81 | 42.10 | 42.30 | 42.30 | -0.89% | 4,451,471 |
Mar 10, 2025 | 41.91 | 42.70 | 41.66 | 42.68 | 42.68 | 1.62% | 4,145,221 |
Mar 7, 2025 | 41.54 | 42.25 | 41.41 | 42.00 | 42.00 | 0.96% | 3,144,895 |
Mar 6, 2025 | 42.24 | 42.30 | 41.54 | 41.60 | 41.60 | -2.09% | 3,526,978 |
Mar 5, 2025 | 41.75 | 42.80 | 41.75 | 42.49 | 42.49 | 2.26% | 4,822,450 |
Mar 4, 2025 | 41.80 | 42.50 | 41.37 | 41.55 | 41.55 | -2.62% | 5,819,171 |
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 |