Enbridge Inc.
44.03
0.63 (1.45%)
At close: Jan 14, 2025, 3:59 PM
44.25
0.49%
Pre-market Jan 15, 2025, 08:00 AM EST

ENB Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 43.30 44.09 43.21 44.07 0.67 1.54% 2,882,078
Jan 13, 2025 43.53 44.01 43.30 43.40 -0.08 -0.18% 4,283,472
Jan 10, 2025 44.00 44.05 43.20 43.48 -0.54 -1.23% 4,845,900
Jan 8, 2025 43.60 44.09 43.52 44.02 0.38 0.87% 2,738,808
Jan 7, 2025 43.28 43.79 43.24 43.64 0.65 1.51% 2,662,000
Jan 6, 2025 43.35 43.46 42.89 42.99 -0.10 -0.23% 2,476,320
Jan 3, 2025 43.09 43.43 42.98 43.09 0.11 0.26% 2,971,372
Jan 2, 2025 42.65 42.99 42.48 42.98 0.55 1.30% 3,086,902
Dec 31, 2024 42.19 42.45 42.12 42.43 0.31 0.74% 1,646,747
Dec 30, 2024 41.62 42.20 41.47 42.12 0.30 0.72% 2,186,700
Dec 27, 2024 41.56 41.94 41.53 41.82 0.02 0.05% 1,792,745
Dec 26, 2024 41.81 41.98 41.69 41.80 -0.07 -0.17% 1,320,467
Dec 24, 2024 41.75 41.90 41.62 41.87 0.07 0.17% 988,600
Dec 23, 2024 41.31 41.81 41.01 41.80 0.43 1.04% 3,697,144
Dec 20, 2024 40.55 41.42 40.35 41.37 0.66 1.62% 3,981,700
Dec 19, 2024 40.73 41.13 40.47 40.71 0.21 0.52% 4,677,828
Dec 18, 2024 41.35 41.35 40.50 40.50 -0.90 -2.17% 4,402,113
Dec 17, 2024 41.26 41.52 41.10 41.40 -0.13 -0.31% 2,535,000
Dec 16, 2024 41.89 41.93 41.38 41.53 -0.38 -0.91% 3,380,417
Dec 13, 2024 42.05 42.10 41.74 41.91 -0.14 -0.33% 2,346,253
Dec 12, 2024 42.31 42.32 41.95 42.05 -0.29 -0.68% 4,346,532
Dec 11, 2024 42.48 42.74 42.27 42.34 0.03 0.07% 8,932,448
Dec 10, 2024 42.45 42.53 42.13 42.31 -0.04 -0.09% 3,598,262
Dec 9, 2024 43.33 43.51 42.35 42.35 -0.79 -1.83% 5,077,800
Dec 6, 2024 43.87 43.87 43.12 43.14 -0.78 -1.78% 4,658,510
Dec 5, 2024 43.50 44.14 43.49 43.92 0.28 0.64% 5,538,326
Dec 4, 2024 43.79 44.02 43.45 43.64 0.15 0.34% 5,658,800
Dec 3, 2024 43.65 43.89 43.45 43.49 0.13 0.30% 4,350,502
Dec 2, 2024 43.27 43.47 42.68 43.36 -0.02 -0.05% 8,445,982
Nov 29, 2024 42.85 43.52 42.78 43.38 0.48 1.12% 2,648,406
Nov 27, 2024 42.66 42.96 42.51 42.90 0.20 0.47% 4,078,607
Nov 26, 2024 42.70 42.86 42.31 42.70 -0.25 -0.58% 4,560,300
Nov 25, 2024 43.40 43.55 42.85 42.95 -0.31 -0.72% 7,654,900
Nov 22, 2024 43.42 43.70 43.21 43.26 -0.23 -0.53% 4,554,010
Nov 21, 2024 42.81 43.55 42.77 43.49 0.70 1.64% 3,765,197
Nov 20, 2024 42.92 42.98 42.43 42.79 -0.19 -0.44% 3,051,220
Nov 19, 2024 42.51 43.08 42.35 42.98 0.42 0.99% 3,345,403
Nov 18, 2024 42.14 42.74 42.13 42.56 0.38 0.90% 4,073,207
Nov 15, 2024 42.31 42.31 41.90 42.18 -0.91 -2.11% 5,556,438
Nov 14, 2024 42.74 43.31 42.54 43.09 0.60 1.41% 5,627,734
Nov 13, 2024 42.22 42.58 41.99 42.49 0.31 0.73% 3,733,620
Nov 12, 2024 43.00 43.00 41.92 42.18 -0.60 -1.40% 4,038,803
Nov 11, 2024 42.47 42.89 42.32 42.78 0.45 1.06% 2,601,300
Nov 8, 2024 42.33 42.50 42.13 42.33 -0.09 -0.21% 4,583,020
Nov 7, 2024 41.80 42.61 41.67 42.42 0.89 2.14% 4,509,914
Nov 6, 2024 41.35 41.60 41.13 41.53 0.48 1.17% 5,974,044
Nov 5, 2024 41.10 41.10 40.62 41.05 0.22 0.54% 4,890,387
Nov 4, 2024 40.55 41.05 40.52 40.83 0.41 1.01% 5,882,845
Nov 1, 2024 40.78 40.89 39.84 40.42 0.02 0.05% 4,900,500
Oct 31, 2024 40.53 40.70 40.31 40.40 -0.19 -0.47% 6,129,239

Create Price Alert on ENB

Your price alert will notify you when the stock price is above 44.03.

Add to Watchlist