Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	47.98	48.29	47.90	47.97	47.97	0.06%	5,030,264
Aug 21, 2025	47.79	48.16	47.77	47.94	47.94	-0.19%	3,823,783
Aug 20, 2025	47.35	48.20	47.33	48.03	48.03	1.78%	4,189,744
Aug 19, 2025	46.65	47.32	46.50	47.19	47.19	1.11%	3,366,706
Aug 18, 2025	46.99	47.04	46.67	46.67	46.67	-0.79%	2,543,000
Aug 15, 2025	47.49	47.65	46.93	47.04	47.04	-2.37%	4,290,189
Aug 14, 2025	47.71	48.21	47.57	48.18	47.49	1.05%	3,570,082
Aug 13, 2025	47.39	47.88	47.29	47.68	47.00	0.76%	10,222,512
Aug 12, 2025	47.51	47.61	47.08	47.32	46.64	-0.36%	3,968,571
Aug 11, 2025	47.04	47.62	46.97	47.49	46.81	1.06%	3,757,050
Aug 8, 2025	47.08	47.34	46.99	46.99	46.32	-0.19%	2,387,218
Aug 7, 2025	47.02	47.21	46.68	47.08	46.41	0.15%	3,221,977
Aug 6, 2025	46.92	47.05	46.36	47.01	46.34	0.58%	4,017,623
Aug 5, 2025	46.65	47.42	46.57	46.74	46.07	0.26%	4,258,880
Aug 4, 2025	46.10	46.68	46.08	46.62	45.95	0.91%	2,464,741
Aug 1, 2025	45.80	46.21	45.11	46.20	45.54	2.01%	4,571,180
Jul 31, 2025	44.88	45.47	44.80	45.29	44.64	0.69%	3,490,118
Jul 30, 2025	45.02	45.24	44.88	44.98	44.34	-0.22%	2,643,133
Jul 29, 2025	44.65	45.15	44.58	45.08	44.44	1.01%	2,760,131
Jul 28, 2025	45.00	45.01	44.58	44.63	43.99	-0.76%	2,854,161
Jul 25, 2025	45.40	45.43	44.95	44.97	44.33	-1.08%	4,604,320
Jul 24, 2025	45.40	45.59	45.07	45.46	44.81	-0.04%	5,344,696
Jul 23, 2025	45.50	45.81	45.30	45.48	44.83	0.62%	5,879,239
Jul 22, 2025	44.69	45.24	44.69	45.20	44.55	1.37%	5,254,807
Jul 21, 2025	45.16	45.28	44.54	44.59	43.95	-1.11%	4,263,064
Jul 18, 2025	45.00	45.31	44.85	45.09	44.45	0.74%	2,634,486
Jul 17, 2025	44.85	45.15	44.62	44.76	44.12	-1.08%	3,239,485
Jul 16, 2025	45.35	45.49	44.77	45.25	44.60	-0.04%	5,524,478
Jul 15, 2025	45.16	45.36	44.58	45.27	44.62	0.13%	4,307,326
Jul 14, 2025	44.60	45.26	44.37	45.21	44.56	1.48%	3,285,608
Jul 11, 2025	44.49	44.62	44.13	44.55	43.91	0.13%	4,989,528
Jul 10, 2025	43.79	44.53	43.59	44.49	43.85	1.60%	5,153,550
Jul 9, 2025	44.36	44.36	43.78	43.79	43.16	-0.93%	2,812,540
Jul 8, 2025	44.02	44.31	43.94	44.20	43.57	0.11%	2,828,729
Jul 7, 2025	44.55	44.62	43.95	44.15	43.52	-1.32%	3,691,642
Jul 3, 2025	44.78	44.95	44.62	44.74	44.10	-0.09%	1,487,266
Jul 2, 2025	44.98	45.05	44.13	44.78	44.14	-0.31%	4,229,745
Jul 1, 2025	45.07	45.24	44.62	44.92	44.28	-0.88%	3,517,452
Jun 30, 2025	44.72	45.36	44.52	45.32	44.67	1.21%	3,619,041
Jun 27, 2025	45.00	45.33	44.43	44.78	44.14	-0.67%	4,598,735
Jun 26, 2025	44.75	45.21	44.51	45.08	44.44	1.35%	2,709,942
Jun 25, 2025	44.90	44.95	44.28	44.48	43.84	-1.24%	3,699,350
Jun 24, 2025	44.88	45.18	44.67	45.04	44.40	0.24%	2,151,262
Jun 23, 2025	44.77	45.40	44.74	44.93	44.29	0.33%	3,023,149
Jun 20, 2025	45.17	45.19	44.67	44.78	44.14	-0.44%	6,126,736
Jun 18, 2025	46.09	46.09	44.68	44.98	44.34	-2.15%	4,810,655
Jun 17, 2025	46.12	46.23	45.87	45.97	45.31	0.02%	2,513,896
Jun 16, 2025	46.80	47.05	45.85	45.96	45.30	-1.52%	3,338,948
Jun 13, 2025	46.76	46.88	46.37	46.67	46.00	-0.30%	3,064,222
Jun 12, 2025	46.15	46.81	46.00	46.81	46.14	2.05%	3,059,009