Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	47.29	47.44	47.03	47.07	47.07	-0.19%	3,102,635
Jun 2, 2025	46.55	47.23	46.35	47.16	47.16	1.46%	4,191,119
May 30, 2025	45.85	46.57	45.78	46.48	46.48	1.37%	4,106,329
May 29, 2025	45.60	45.89	45.47	45.85	45.85	0.61%	2,533,768
May 28, 2025	45.87	46.00	45.53	45.57	45.57	-1.02%	4,268,276
May 27, 2025	46.06	46.46	46.01	46.04	46.04	-0.04%	5,139,061
May 23, 2025	45.21	46.06	45.15	46.06	46.06	1.97%	5,087,393
May 22, 2025	45.75	45.80	45.02	45.17	45.17	-0.88%	4,923,739
May 21, 2025	45.97	46.03	45.04	45.57	45.57	-0.09%	5,951,850
May 20, 2025	44.88	45.79	44.88	45.61	45.61	1.49%	4,096,343
May 19, 2025	44.61	44.95	44.56	44.94	44.94	0.20%	1,903,928
May 16, 2025	44.92	45.04	44.77	44.85	44.85	-0.16%	4,018,657
May 15, 2025	44.18	44.93	44.11	44.92	44.92	0.11%	3,617,471
May 14, 2025	44.70	44.92	44.32	44.87	44.21	0.67%	3,895,132
May 13, 2025	44.79	44.91	44.35	44.57	43.91	0.04%	11,784,856
May 12, 2025	46.00	46.24	43.87	44.55	43.89	-3.36%	7,929,620
May 9, 2025	46.42	46.62	45.61	46.10	45.42	0.70%	4,542,264
May 8, 2025	46.77	47.05	45.76	45.78	45.10	-1.95%	3,833,011
May 7, 2025	46.15	46.94	46.14	46.69	46.00	1.15%	2,548,737
May 6, 2025	46.61	46.96	46.07	46.16	45.48	-0.92%	2,821,380
May 5, 2025	46.84	46.93	46.19	46.59	45.90	-0.58%	2,395,362
May 2, 2025	46.93	46.94	46.47	46.86	46.17	0.82%	3,025,586
May 1, 2025	46.61	47.08	46.35	46.48	45.79	-0.45%	3,167,043
Apr 30, 2025	46.53	46.86	46.19	46.69	46.00	0.11%	3,312,364
Apr 29, 2025	46.59	46.85	46.56	46.64	45.95	-	2,397,375
Apr 28, 2025	46.25	46.70	45.98	46.64	45.95	0.97%	2,553,324
Apr 25, 2025	46.30	46.47	45.98	46.19	45.51	-0.37%	3,621,298
Apr 24, 2025	45.85	46.42	45.58	46.36	45.67	1.64%	5,078,460
Apr 23, 2025	45.70	46.00	45.20	45.61	44.94	-0.07%	4,194,415
Apr 22, 2025	45.26	46.01	45.02	45.64	44.96	1.44%	4,460,108
Apr 21, 2025	45.35	45.62	44.63	44.99	44.32	-0.84%	3,450,426
Apr 17, 2025	44.80	45.82	44.77	45.37	44.70	1.79%	4,781,068
Apr 16, 2025	44.50	44.94	44.36	44.57	43.91	0.65%	3,983,136
Apr 15, 2025	44.12	44.57	43.98	44.28	43.63	0.59%	3,214,459
Apr 14, 2025	43.68	44.12	43.30	44.02	43.37	1.80%	3,589,638
Apr 11, 2025	42.15	43.41	42.14	43.24	42.60	3.40%	4,538,948
Apr 10, 2025	41.70	42.02	40.83	41.82	41.20	0.12%	5,464,577
Apr 9, 2025	40.71	42.10	39.80	41.77	41.15	1.65%	6,114,955
Apr 8, 2025	42.81	42.95	40.60	41.09	40.48	-2.05%	5,119,520
Apr 7, 2025	40.00	43.13	39.73	41.95	41.33	-3.23%	7,363,360
Apr 4, 2025	44.43	44.75	43.14	43.35	42.71	-4.39%	8,368,371
Apr 3, 2025	44.74	46.12	44.74	45.34	44.67	0.44%	5,855,088
Apr 2, 2025	44.47	45.16	44.23	45.14	44.47	1.28%	2,239,533
Apr 1, 2025	44.31	44.66	43.82	44.57	43.91	0.59%	2,390,646
Mar 31, 2025	44.44	44.72	44.12	44.31	43.65	-0.34%	3,803,325
Mar 28, 2025	44.35	44.63	44.15	44.46	43.80	0.23%	2,281,925
Mar 27, 2025	44.50	44.69	44.23	44.36	43.70	-0.36%	1,707,492
Mar 26, 2025	44.60	44.80	44.34	44.52	43.86	0.23%	2,624,359
Mar 25, 2025	44.42	44.66	44.11	44.42	43.76	0.36%	2,792,797
Mar 24, 2025	43.95	44.49	43.80	44.26	43.61	0.89%	2,600,232