Enbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	46.00	46.24	43.87	44.55	44.55	-3.36%	7,474,216
May 9, 2025	46.42	46.62	45.61	46.10	46.10	0.70%	4,542,264
May 8, 2025	46.77	47.05	45.76	45.78	45.78	-1.95%	3,833,011
May 7, 2025	46.15	46.94	46.14	46.69	46.69	1.15%	2,548,737
May 6, 2025	46.61	46.96	46.07	46.16	46.16	-0.92%	2,821,380
May 5, 2025	46.84	46.93	46.19	46.59	46.59	-0.58%	2,395,362
May 2, 2025	46.93	46.94	46.47	46.86	46.86	0.82%	3,025,586
May 1, 2025	46.61	47.08	46.35	46.48	46.48	-0.45%	3,167,043
Apr 30, 2025	46.53	46.86	46.19	46.69	46.69	0.11%	3,312,364
Apr 29, 2025	46.59	46.85	46.56	46.64	46.64	-	2,397,375
Apr 28, 2025	46.25	46.70	45.98	46.64	46.64	0.97%	2,553,324
Apr 25, 2025	46.30	46.47	45.98	46.19	46.19	-0.37%	3,621,298
Apr 24, 2025	45.85	46.42	45.58	46.36	46.36	1.64%	5,078,460
Apr 23, 2025	45.70	46.00	45.20	45.61	45.61	-0.07%	4,194,415
Apr 22, 2025	45.26	46.01	45.02	45.64	45.64	1.44%	4,460,108
Apr 21, 2025	45.35	45.62	44.63	44.99	44.99	-0.84%	3,450,426
Apr 17, 2025	44.80	45.82	44.77	45.37	45.37	1.79%	4,781,068
Apr 16, 2025	44.50	44.94	44.36	44.57	44.57	0.65%	3,983,136
Apr 15, 2025	44.12	44.57	43.98	44.28	44.28	0.59%	3,214,459
Apr 14, 2025	43.68	44.12	43.30	44.02	44.02	1.80%	3,589,638
Apr 11, 2025	42.15	43.41	42.14	43.24	43.24	3.40%	4,538,948
Apr 10, 2025	41.70	42.02	40.83	41.82	41.82	0.12%	5,464,577
Apr 9, 2025	40.71	42.10	39.80	41.77	41.77	1.65%	6,114,955
Apr 8, 2025	42.81	42.95	40.60	41.09	41.09	-2.05%	5,119,520
Apr 7, 2025	40.00	43.13	39.73	41.95	41.95	-3.23%	7,363,360
Apr 4, 2025	44.43	44.75	43.14	43.35	43.35	-4.39%	8,368,371
Apr 3, 2025	44.74	46.12	44.74	45.34	45.34	0.44%	5,855,088
Apr 2, 2025	44.47	45.16	44.23	45.14	45.14	1.28%	2,239,533
Apr 1, 2025	44.31	44.66	43.82	44.57	44.57	0.59%	2,390,646
Mar 31, 2025	44.44	44.72	44.12	44.31	44.31	-0.34%	3,803,325
Mar 28, 2025	44.35	44.63	44.15	44.46	44.46	0.23%	2,281,925
Mar 27, 2025	44.50	44.69	44.23	44.36	44.36	-0.36%	1,707,492
Mar 26, 2025	44.60	44.80	44.34	44.52	44.52	0.23%	2,624,359
Mar 25, 2025	44.42	44.66	44.11	44.42	44.42	0.36%	2,792,797
Mar 24, 2025	43.95	44.49	43.80	44.26	44.26	0.89%	2,600,232
Mar 21, 2025	44.10	44.17	43.58	43.87	43.87	-0.81%	3,269,940
Mar 20, 2025	43.60	44.24	43.47	44.23	44.23	1.10%	1,884,488
Mar 19, 2025	43.30	43.92	43.24	43.75	43.75	0.78%	1,913,989
Mar 18, 2025	43.53	43.66	42.95	43.41	43.41	-0.21%	2,832,347
Mar 17, 2025	42.93	43.52	42.91	43.50	43.50	1.56%	3,082,387
Mar 14, 2025	42.59	42.96	42.39	42.83	42.83	0.66%	2,044,311
Mar 13, 2025	42.80	42.91	42.13	42.55	42.55	0.02%	2,511,431
Mar 12, 2025	42.30	43.00	42.17	42.54	42.54	0.57%	3,363,210
Mar 11, 2025	42.70	42.81	42.10	42.30	42.30	-0.89%	4,451,471
Mar 10, 2025	41.91	42.70	41.66	42.68	42.68	1.62%	4,145,221
Mar 7, 2025	41.54	42.25	41.41	42.00	42.00	0.96%	3,144,895
Mar 6, 2025	42.24	42.30	41.54	41.60	41.60	-2.09%	3,526,978
Mar 5, 2025	41.75	42.80	41.75	42.49	42.49	2.26%	4,822,450
Mar 4, 2025	41.80	42.50	41.37	41.55	41.55	-2.62%	5,819,171
Mar 3, 2025	42.97	43.35	42.33	42.67	42.67	-0.14%	4,911,056