Enbridge Inc. (ENB)
44.57
0.26 (0.59%)
At close: Apr 01, 2025, 3:59 PM
44.37
-0.45%
After-hours: Apr 01, 2025, 08:00 PM EDT
Enbridge Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 44.44 | 44.72 | 44.11 | 44.31 | -0.15 | -0.34% | 3,279,025 |
| Mar 28, 2025 | 44.35 | 44.63 | 44.15 | 44.46 | 0.10 | 0.23% | 2,281,925 |
| Mar 27, 2025 | 44.50 | 44.69 | 44.23 | 44.36 | -0.16 | -0.36% | 1,707,492 |
| Mar 26, 2025 | 44.60 | 44.80 | 44.34 | 44.52 | 0.10 | 0.23% | 2,624,400 |
| Mar 25, 2025 | 44.42 | 44.66 | 44.11 | 44.42 | 0.16 | 0.36% | 2,792,797 |
| Mar 24, 2025 | 43.95 | 44.49 | 43.80 | 44.26 | 0.39 | 0.89% | 2,600,232 |
| Mar 21, 2025 | 44.10 | 44.17 | 43.58 | 43.87 | -0.36 | -0.81% | 3,269,940 |
| Mar 20, 2025 | 43.60 | 44.24 | 43.47 | 44.23 | 0.48 | 1.10% | 1,884,488 |
| Mar 19, 2025 | 43.30 | 43.92 | 43.24 | 43.75 | 0.34 | 0.78% | 1,913,989 |
| Mar 18, 2025 | 43.53 | 43.66 | 42.95 | 43.41 | -0.09 | -0.21% | 2,832,347 |
| Mar 17, 2025 | 42.93 | 43.52 | 42.91 | 43.50 | 0.67 | 1.56% | 3,082,400 |
| Mar 14, 2025 | 42.59 | 42.96 | 42.39 | 42.83 | 0.28 | 0.66% | 2,044,311 |
| Mar 13, 2025 | 42.80 | 42.91 | 42.13 | 42.55 | 0.01 | 0.02% | 2,511,431 |
| Mar 12, 2025 | 42.30 | 43.00 | 42.17 | 42.54 | 0.24 | 0.57% | 3,363,210 |
| Mar 11, 2025 | 42.70 | 42.81 | 42.10 | 42.30 | -0.38 | -0.89% | 4,451,500 |
| Mar 10, 2025 | 41.91 | 42.70 | 41.66 | 42.68 | 0.68 | 1.62% | 4,298,200 |
| Mar 7, 2025 | 41.54 | 42.25 | 41.41 | 42.00 | 0.40 | 0.96% | 3,144,900 |
| Mar 6, 2025 | 42.24 | 42.30 | 41.54 | 41.60 | -0.89 | -2.09% | 3,527,000 |
| Mar 5, 2025 | 41.75 | 42.80 | 41.75 | 42.49 | 0.94 | 2.26% | 4,822,500 |
| Mar 4, 2025 | 41.80 | 42.50 | 41.37 | 41.55 | -1.12 | -2.62% | 5,819,200 |
| Mar 3, 2025 | 42.97 | 43.35 | 42.33 | 42.67 | -0.06 | -0.14% | 4,911,056 |
| Feb 28, 2025 | 41.81 | 42.79 | 41.66 | 42.73 | 1.00 | 2.40% | 4,437,042 |
| Feb 27, 2025 | 41.84 | 42.06 | 41.35 | 41.73 | -0.02 | -0.05% | 2,348,505 |
| Feb 26, 2025 | 41.69 | 42.13 | 41.48 | 41.75 | 0.10 | 0.24% | 3,435,306 |
| Feb 25, 2025 | 41.40 | 41.81 | 41.12 | 41.65 | 0.11 | 0.26% | 6,925,530 |
| Feb 24, 2025 | 41.82 | 42.07 | 41.46 | 41.54 | -0.24 | -0.57% | 5,421,200 |
| Feb 21, 2025 | 41.75 | 42.15 | 41.53 | 41.78 | -0.20 | -0.48% | 6,522,300 |
| Feb 20, 2025 | 42.26 | 42.31 | 41.76 | 41.98 | -0.33 | -0.78% | 5,547,114 |
| Feb 19, 2025 | 42.80 | 42.87 | 42.04 | 42.31 | -0.44 | -1.03% | 6,078,530 |
| Feb 18, 2025 | 43.10 | 43.24 | 41.98 | 42.75 | -0.32 | -0.74% | 8,369,402 |
| Feb 14, 2025 | 45.10 | 45.35 | 43.06 | 43.07 | -2.38 | -5.24% | 5,863,232 |
| Feb 13, 2025 | 45.24 | 45.70 | 45.08 | 45.45 | 0.35 | 0.78% | 3,658,215 |
| Feb 12, 2025 | 44.89 | 45.39 | 44.81 | 45.10 | -0.15 | -0.33% | 9,647,940 |
| Feb 11, 2025 | 44.75 | 45.32 | 44.45 | 45.25 | 0.44 | 0.98% | 2,810,619 |
| Feb 10, 2025 | 44.55 | 44.98 | 44.32 | 44.81 | 0.36 | 0.81% | 2,769,511 |
| Feb 7, 2025 | 44.20 | 44.54 | 43.78 | 44.45 | 0.25 | 0.57% | 2,561,461 |
| Feb 6, 2025 | 44.09 | 44.56 | 43.77 | 44.20 | 0.27 | 0.61% | 3,545,555 |
| Feb 5, 2025 | 43.73 | 44.46 | 43.73 | 43.93 | 0.21 | 0.48% | 3,917,700 |
| Feb 4, 2025 | 43.47 | 44.09 | 43.47 | 43.72 | 0.80 | 1.86% | 3,380,500 |
| Feb 3, 2025 | 41.55 | 43.29 | 40.49 | 42.92 | -0.32 | -0.74% | 5,272,400 |
| Jan 31, 2025 | 44.50 | 44.56 | 43.12 | 43.24 | -1.26 | -2.83% | 6,187,900 |
| Jan 30, 2025 | 44.50 | 44.83 | 44.10 | 44.50 | 0.24 | 0.54% | 3,308,600 |
| Jan 29, 2025 | 44.36 | 44.62 | 44.16 | 44.26 | -0.20 | -0.45% | 2,702,600 |
| Jan 28, 2025 | 44.81 | 45.10 | 44.25 | 44.46 | -0.24 | -0.54% | 3,231,327 |
| Jan 27, 2025 | 44.84 | 45.05 | 44.24 | 44.70 | -0.36 | -0.80% | 4,020,268 |
| Jan 24, 2025 | 44.93 | 45.21 | 44.67 | 45.06 | 0.20 | 0.45% | 2,028,235 |
| Jan 23, 2025 | 44.67 | 45.00 | 44.50 | 44.86 | 0.10 | 0.22% | 5,113,210 |
| Jan 22, 2025 | 45.36 | 45.39 | 44.74 | 44.76 | -0.55 | -1.21% | 4,318,400 |
| Jan 21, 2025 | 44.61 | 45.78 | 44.46 | 45.31 | 0.80 | 1.80% | 7,521,900 |
| Jan 17, 2025 | 43.88 | 44.90 | 43.88 | 44.51 | 0.48 | 1.09% | 7,092,571 |