Enbridge Inc. (TSX:ENB)
Canada
· Delayed Price · Currency is CAD 66.55
+0.91 (1.39%)
Aug 14, 2025, 4:00 PM EDT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 65.80 | 66.58 | 65.66 | 66.55 | 66.55 | 1.39% | 4,639,662 |
| Aug 13, 2025 | 65.25 | 65.92 | 65.14 | 65.64 | 65.64 | 0.63% | 6,726,525 |
| Aug 12, 2025 | 65.51 | 65.63 | 64.78 | 65.23 | 65.23 | -0.37% | 6,665,622 |
| Aug 11, 2025 | 64.70 | 65.62 | 64.70 | 65.47 | 65.47 | 1.21% | 23,348,900 |
| Aug 8, 2025 | 64.95 | 65.11 | 64.67 | 64.69 | 64.69 | -0.11% | 15,145,500 |
| Aug 7, 2025 | 64.44 | 64.85 | 64.25 | 64.76 | 64.76 | 0.22% | 9,491,900 |
| Aug 6, 2025 | 64.42 | 64.67 | 63.75 | 64.62 | 64.62 | 0.34% | 7,400,245 |
| Aug 5, 2025 | 64.40 | 65.37 | 64.19 | 64.40 | 64.40 | 1.05% | 15,495,200 |
| Aug 1, 2025 | 62.50 | 63.75 | 62.15 | 63.73 | 63.73 | 1.56% | 12,780,600 |
| Jul 31, 2025 | 62.00 | 62.98 | 61.99 | 62.75 | 62.75 | 0.80% | 5,113,500 |
| Jul 30, 2025 | 62.08 | 62.47 | 62.00 | 62.25 | 62.25 | 0.27% | 3,395,700 |
| Jul 29, 2025 | 61.35 | 62.20 | 61.33 | 62.08 | 62.08 | 1.22% | 3,535,413 |
| Jul 28, 2025 | 61.71 | 61.78 | 61.22 | 61.33 | 61.33 | -0.55% | 5,651,049 |
| Jul 25, 2025 | 62.14 | 62.20 | 61.66 | 61.67 | 61.67 | -0.58% | 8,578,712 |
| Jul 24, 2025 | 61.74 | 62.19 | 61.55 | 62.03 | 62.03 | 0.31% | 7,217,525 |
| Jul 23, 2025 | 62.00 | 62.35 | 61.70 | 61.84 | 61.84 | 0.55% | 7,908,800 |
| Jul 22, 2025 | 61.12 | 61.69 | 61.11 | 61.50 | 61.50 | 0.80% | 10,995,600 |
| Jul 21, 2025 | 61.90 | 62.09 | 60.95 | 61.01 | 61.01 | -1.41% | 6,320,900 |
| Jul 18, 2025 | 61.62 | 62.15 | 61.47 | 61.88 | 61.88 | 0.49% | 3,629,200 |
| Jul 17, 2025 | 61.75 | 62.07 | 61.41 | 61.58 | 61.58 | -0.53% | 5,116,700 |
| Jul 16, 2025 | 62.10 | 62.25 | 61.54 | 61.91 | 61.91 | -0.31% | 6,974,526 |
| Jul 15, 2025 | 61.80 | 62.20 | 61.10 | 62.10 | 62.10 | 0.29% | 7,344,900 |
| Jul 14, 2025 | 61.00 | 61.94 | 60.77 | 61.92 | 61.92 | 1.56% | 8,569,823 |
| Jul 11, 2025 | 60.90 | 61.07 | 60.44 | 60.97 | 60.97 | 0.28% | 6,542,612 |
| Jul 10, 2025 | 60.00 | 60.85 | 59.68 | 60.80 | 60.80 | 1.42% | 10,934,400 |
| Jul 9, 2025 | 60.66 | 60.67 | 59.94 | 59.95 | 59.95 | -0.99% | 3,570,000 |
| Jul 8, 2025 | 60.30 | 60.61 | 60.10 | 60.55 | 60.55 | 0.38% | 4,574,428 |
| Jul 7, 2025 | 60.89 | 60.90 | 60.13 | 60.32 | 60.32 | -0.94% | 6,169,717 |
| Jul 4, 2025 | 60.92 | 60.98 | 60.77 | 60.89 | 60.89 | -0.03% | 814,749 |
| Jul 3, 2025 | 61.07 | 61.07 | 60.55 | 60.91 | 60.91 | 0.10% | 3,414,835 |
| Jul 2, 2025 | 61.35 | 61.48 | 60.19 | 60.85 | 60.85 | -1.46% | 7,005,400 |
| Jun 30, 2025 | 61.19 | 61.77 | 60.87 | 61.75 | 61.75 | 0.57% | 4,967,800 |
| Jun 27, 2025 | 61.40 | 61.88 | 61.05 | 61.40 | 61.40 | -0.23% | 7,194,900 |
| Jun 26, 2025 | 60.93 | 61.60 | 60.93 | 61.54 | 61.54 | 0.82% | 4,598,436 |
| Jun 25, 2025 | 61.71 | 61.75 | 60.85 | 61.04 | 61.04 | -1.29% | 5,231,402 |
| Jun 24, 2025 | 61.52 | 62.00 | 61.26 | 61.84 | 61.84 | 0.26% | 5,000,638 |
| Jun 23, 2025 | 61.62 | 62.48 | 61.50 | 61.68 | 61.68 | 0.24% | 5,715,900 |
| Jun 20, 2025 | 62.16 | 62.16 | 61.37 | 61.53 | 61.53 | 0.08% | 9,201,300 |
| Jun 19, 2025 | 61.61 | 61.79 | 61.29 | 61.48 | 61.48 | -0.28% | 1,237,800 |
| Jun 18, 2025 | 62.61 | 62.63 | 61.09 | 61.65 | 61.65 | -1.75% | 6,127,000 |
| Jun 17, 2025 | 62.61 | 62.82 | 62.36 | 62.75 | 62.75 | 0.54% | 7,865,733 |
| Jun 16, 2025 | 63.25 | 63.70 | 62.20 | 62.41 | 62.41 | -1.51% | 11,901,429 |
| Jun 13, 2025 | 63.47 | 63.87 | 63.04 | 63.37 | 63.37 | -0.50% | 8,049,100 |
| Jun 12, 2025 | 62.85 | 63.69 | 62.84 | 63.69 | 63.69 | 1.60% | 5,820,200 |
| Jun 11, 2025 | 62.86 | 62.88 | 62.33 | 62.69 | 62.69 | -0.06% | 7,807,337 |
| Jun 10, 2025 | 62.77 | 63.21 | 62.33 | 62.73 | 62.73 | 0.05% | 8,789,305 |
| Jun 9, 2025 | 63.69 | 63.69 | 62.66 | 62.70 | 62.70 | -1.57% | 7,217,915 |
| Jun 6, 2025 | 64.07 | 64.16 | 63.59 | 63.70 | 63.70 | -0.50% | 4,537,300 |
| Jun 5, 2025 | 64.19 | 64.20 | 63.66 | 64.02 | 64.02 | 0.20% | 8,341,200 |
| Jun 4, 2025 | 64.62 | 64.83 | 63.87 | 63.89 | 63.89 | -1.11% | 6,304,648 |