Enbridge Inc. (ENB)
NYSE: ENB · Real-Time Price · USD
47.07
-0.09 (-0.19%)
At close: Jun 3, 2025, 4:00 PM
47.01
-0.06 (-0.13%)
Pre-market: Jun 4, 2025, 4:08 AM EDT

Enbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 10, 202541.7042.0240.8341.8241.200.12%5,464,577
Apr 9, 202540.7142.1039.8041.7741.151.65%6,114,955
Apr 8, 202542.8142.9540.6041.0940.48-2.05%5,119,520
Apr 7, 202540.0043.1339.7341.9541.33-3.23%7,363,360
Apr 4, 202544.4344.7543.1443.3542.71-4.39%8,368,371
Apr 3, 202544.7446.1244.7445.3444.670.44%5,855,088
Apr 2, 202544.4745.1644.2345.1444.471.28%2,239,533
Apr 1, 202544.3144.6643.8244.5743.910.59%2,390,646
Mar 31, 202544.4444.7244.1244.3143.65-0.34%3,803,325
Mar 28, 202544.3544.6344.1544.4643.800.23%2,281,925
Mar 27, 202544.5044.6944.2344.3643.70-0.36%1,707,492
Mar 26, 202544.6044.8044.3444.5243.860.23%2,624,359
Mar 25, 202544.4244.6644.1144.4243.760.36%2,792,797
Mar 24, 202543.9544.4943.8044.2643.610.89%2,600,232