Enbridge Inc. (ENB)
NYSE: ENB
· Real-Time Price · USD
48.02
0.84 (1.77%)
At close: Aug 20, 2025, 3:59 PM
48.09
0.15%
After-hours: Aug 20, 2025, 06:03 PM EDT
ENB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 46.65 | 47.32 | 46.50 | 47.19 | 47.19 | 1.11% | 3,250,132 |
| 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 |
| Aug 6, 2025 | 46.92 | 47.05 | 46.36 | 47.01 | 46.34 | 0.58% | 4,017,623 |
| Aug 5, 2025 | 46.65 | 47.42 | 46.57 | 46.74 | 46.08 | 0.26% | 4,258,880 |
| Aug 4, 2025 | 46.10 | 46.68 | 46.08 | 46.62 | 45.96 | 0.91% | 2,464,741 |
| Aug 1, 2025 | 45.80 | 46.21 | 45.11 | 46.20 | 45.55 | 2.01% | 4,571,200 |
| Jul 31, 2025 | 44.88 | 45.47 | 44.80 | 45.29 | 44.65 | 0.69% | 3,490,118 |
| Jul 30, 2025 | 45.02 | 45.24 | 44.88 | 44.98 | 44.34 | -0.22% | 2,643,133 |
| Jul 29, 2025 | 44.65 | 45.15 | 44.58 | 45.08 | 44.44 | 1.01% | 2,760,131 |
| Jul 28, 2025 | 45.00 | 45.01 | 44.58 | 44.63 | 44.00 | -0.76% | 2,854,200 |
| Jul 25, 2025 | 45.40 | 45.43 | 44.95 | 44.97 | 44.33 | -1.08% | 4,604,320 |
| Jul 24, 2025 | 45.40 | 45.59 | 45.07 | 45.46 | 44.82 | -0.04% | 5,344,700 |
| Jul 23, 2025 | 45.50 | 45.81 | 45.30 | 45.48 | 44.84 | 0.62% | 5,879,239 |