Enbridge Inc. (ENB)
NYSE: ENB
· Real-Time Price · USD
48.16
-0.16 (-0.33%)
At close: Sep 04, 2025, 3:59 PM
48.15
-0.01%
Pre-market: Sep 05, 2025, 04:53 AM EDT
ENB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 48.46 | 48.57 | 48.09 | 48.16 | 48.16 | -0.33% | 2,441,881 |
| Sep 3, 2025 | 48.25 | 48.51 | 47.97 | 48.32 | 48.32 | 0.04% | 2,880,100 |
| Sep 2, 2025 | 48.00 | 48.45 | 47.94 | 48.30 | 48.30 | -0.08% | 3,762,404 |
| Aug 29, 2025 | 47.89 | 48.59 | 47.80 | 48.34 | 48.34 | 1.11% | 3,529,500 |
| Aug 28, 2025 | 47.65 | 47.95 | 47.41 | 47.81 | 47.81 | 0.42% | 2,754,140 |
| Aug 27, 2025 | 47.49 | 47.83 | 47.25 | 47.61 | 47.61 | 0.36% | 3,359,774 |
| Aug 26, 2025 | 47.69 | 47.85 | 47.09 | 47.44 | 47.44 | -0.34% | 3,285,763 |
| Aug 25, 2025 | 47.93 | 47.96 | 47.59 | 47.60 | 47.60 | -0.77% | 4,696,200 |
| 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 | 47.50 | 1.05% | 3,570,100 |
| Aug 13, 2025 | 47.39 | 47.88 | 47.29 | 47.68 | 47.01 | 0.76% | 10,222,512 |
| Aug 12, 2025 | 47.51 | 47.61 | 47.08 | 47.32 | 46.65 | -0.36% | 3,968,571 |
| Aug 11, 2025 | 47.04 | 47.62 | 46.97 | 47.49 | 46.82 | 1.06% | 3,757,050 |
| Aug 8, 2025 | 47.08 | 47.34 | 46.99 | 46.99 | 46.33 | -0.19% | 2,387,218 |
| Aug 7, 2025 | 47.02 | 47.21 | 46.68 | 47.08 | 46.41 | 0.15% | 3,222,000 |