Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.00	45.33	44.43	44.78	44.78	-0.67%	4,598,735
Jun 26, 2025	44.75	45.21	44.51	45.08	45.08	1.35%	2,709,942
Jun 25, 2025	44.90	44.95	44.28	44.48	44.48	-1.24%	3,699,350
Jun 24, 2025	44.88	45.18	44.67	45.04	45.04	0.24%	2,151,262
Jun 23, 2025	44.77	45.40	44.74	44.93	44.93	0.33%	3,023,149
Jun 20, 2025	45.17	45.19	44.67	44.78	44.78	-0.44%	6,126,736
Jun 18, 2025	46.09	46.09	44.68	44.98	44.98	-2.15%	4,810,655
Jun 17, 2025	46.12	46.23	45.87	45.97	45.97	0.02%	2,513,896
Jun 16, 2025	46.80	47.05	45.85	45.96	45.96	-1.52%	3,338,948
Jun 13, 2025	46.76	46.88	46.37	46.67	46.67	-0.30%	3,064,222
Jun 12, 2025	46.15	46.81	46.00	46.81	46.81	2.05%	3,059,009
Jun 11, 2025	46.05	46.05	45.61	45.87	45.87	0.04%	3,004,048
Jun 10, 2025	45.90	46.18	45.57	45.85	45.85	0.07%	3,741,088
Jun 9, 2025	46.41	46.50	45.78	45.82	45.82	-1.50%	3,472,630
Jun 6, 2025	46.77	46.92	46.41	46.52	46.52	-0.75%	2,656,729
Jun 5, 2025	46.95	47.01	46.67	46.87	46.87	0.45%	2,231,909
Jun 4, 2025	47.18	47.42	46.66	46.66	46.66	-0.87%	3,839,100
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