5 DAY PERFORMANCE
+1.82%
1 MONTH PERFORMANCE
+9.55%
3 MONTH PERFORMANCE
+9.34%
6 MONTH PERFORMANCE
+23.35%
YEAR-TO-DATE PERFORMANCE
+6.81%
1 YEAR PERFORMANCE
+26.59%
Enbridge Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $44.61 | $45.31 (1.57%) | $45.78 | $44.46 | 7.42 M | $98.64 B |
| 01/17/2025 | $43.88 | $44.51 (1.44%) | $44.90 | $43.88 | 7.09 M | $96.90 B |
| 01/16/2025 | $44.16 | $44.03 (-0.29%) | $44.21 | $43.63 | 4.94 M | $95.85 B |
| 01/15/2025 | $44.40 | $44.33 (-0.16%) | $44.74 | $44.29 | 2.86 M | $96.51 B |
| 01/14/2025 | $43.30 | $44.07 (1.78%) | $44.09 | $43.21 | 3.00 M | $95.94 B |
| 01/13/2025 | $43.53 | $43.40 (-0.3%) | $44.01 | $43.30 | 4.28 M | $94.48 B |
| 01/10/2025 | $44.00 | $43.48 (-1.18%) | $44.05 | $43.20 | 4.85 M | $94.66 B |
| 01/08/2025 | $43.60 | $44.02 (0.96%) | $44.09 | $43.52 | 2.74 M | $95.83 B |
| 01/07/2025 | $43.28 | $43.64 (0.83%) | $43.79 | $43.24 | 2.66 M | $95.00 B |
| 01/06/2025 | $43.35 | $42.99 (-0.83%) | $43.46 | $42.89 | 2.48 M | $93.59 B |
| 01/03/2025 | $43.09 | $43.09 (0%) | $43.43 | $42.98 | 2.97 M | $93.81 B |
| 01/02/2025 | $42.65 | $42.98 (0.77%) | $42.99 | $42.48 | 3.09 M | $93.57 B |
| 12/31/2024 | $42.19 | $42.43 (0.57%) | $42.45 | $42.12 | 1.65 M | $92.37 B |
| 12/30/2024 | $41.62 | $42.12 (1.2%) | $42.20 | $41.47 | 2.19 M | $91.70 B |
| 12/27/2024 | $41.56 | $41.82 (0.63%) | $41.94 | $41.53 | 1.79 M | $91.04 B |
| 12/26/2024 | $41.81 | $41.80 (-0.02%) | $41.98 | $41.69 | 1.32 M | $91.00 B |
| 12/24/2024 | $41.75 | $41.87 (0.29%) | $41.90 | $41.62 | 988,600 | $91.15 B |
| 12/23/2024 | $41.31 | $41.80 (1.19%) | $41.81 | $41.01 | 3.70 M | $91.00 B |
| 12/20/2024 | $40.55 | $41.37 (2.02%) | $41.42 | $40.35 | 3.98 M | $90.06 B |
| 12/19/2024 | $40.73 | $40.71 (-0.05%) | $41.13 | $40.47 | 4.68 M | $88.63 B |
| 12/18/2024 | $41.35 | $40.50 (-2.06%) | $41.35 | $40.50 | 4.40 M | $88.17 B |
| 12/17/2024 | $41.26 | $41.40 (0.34%) | $41.52 | $41.10 | 2.54 M | $90.13 B |
| 12/16/2024 | $41.89 | $41.53 (-0.86%) | $41.93 | $41.38 | 3.38 M | $90.41 B |
| 12/13/2024 | $42.05 | $41.91 (-0.33%) | $42.10 | $41.74 | 2.35 M | $91.24 B |
| 12/12/2024 | $42.31 | $42.05 (-0.61%) | $42.32 | $41.95 | 4.35 M | $91.54 B |
| 12/11/2024 | $42.48 | $42.34 (-0.33%) | $42.74 | $42.27 | 8.93 M | $92.17 B |
| 12/10/2024 | $42.45 | $42.31 (-0.33%) | $42.53 | $42.13 | 3.60 M | $92.11 B |
| 12/09/2024 | $43.33 | $42.35 (-2.26%) | $43.51 | $42.35 | 5.08 M | $92.20 B |
| 12/06/2024 | $43.87 | $43.14 (-1.66%) | $43.87 | $43.12 | 4.66 M | $93.92 B |
| 12/05/2024 | $43.50 | $43.92 (0.97%) | $44.14 | $43.49 | 5.54 M | $95.61 B |
| 12/04/2024 | $43.79 | $43.64 (-0.34%) | $44.02 | $43.45 | 5.66 M | $95.00 B |
| 12/03/2024 | $43.65 | $43.49 (-0.37%) | $43.89 | $43.45 | 4.35 M | $94.68 B |
| 12/02/2024 | $43.27 | $43.36 (0.21%) | $43.47 | $42.68 | 8.45 M | $94.39 B |
| 11/29/2024 | $42.85 | $43.38 (1.24%) | $43.52 | $42.78 | 2.65 M | $94.44 B |
| 11/27/2024 | $42.66 | $42.90 (0.56%) | $42.96 | $42.51 | 4.08 M | $93.39 B |
| 11/26/2024 | $42.70 | $42.70 (0%) | $42.86 | $42.31 | 4.56 M | $92.96 B |
| 11/25/2024 | $43.40 | $42.95 (-1.04%) | $43.55 | $42.85 | 7.65 M | $93.50 B |
| 11/22/2024 | $43.42 | $43.26 (-0.37%) | $43.70 | $43.21 | 4.55 M | $94.18 B |
| 11/21/2024 | $42.81 | $43.49 (1.59%) | $43.55 | $42.77 | 3.77 M | $94.68 B |
| 11/20/2024 | $42.92 | $42.79 (-0.3%) | $42.98 | $42.43 | 3.05 M | $93.15 B |
| 11/19/2024 | $42.51 | $42.98 (1.11%) | $43.08 | $42.35 | 3.35 M | $93.57 B |
| 11/18/2024 | $42.14 | $42.56 (1%) | $42.74 | $42.13 | 4.07 M | $92.65 B |
| 11/15/2024 | $42.31 | $42.18 (-0.31%) | $42.31 | $41.90 | 5.56 M | $90.14 B |
| 11/14/2024 | $42.74 | $43.09 (0.82%) | $43.31 | $42.54 | 5.63 M | $92.08 B |
| 11/13/2024 | $42.22 | $42.49 (0.64%) | $42.58 | $41.99 | 3.73 M | $90.80 B |
| 11/12/2024 | $43.00 | $42.18 (-1.91%) | $43.00 | $41.92 | 4.04 M | $90.14 B |
| 11/11/2024 | $42.47 | $42.78 (0.73%) | $42.89 | $42.32 | 2.60 M | $91.42 B |
| 11/08/2024 | $42.33 | $42.33 (0%) | $42.50 | $42.13 | 4.58 M | $90.46 B |
| 11/07/2024 | $41.80 | $42.42 (1.48%) | $42.61 | $41.67 | 4.51 M | $90.65 B |
| 11/06/2024 | $41.35 | $41.53 (0.44%) | $41.60 | $41.13 | 5.97 M | $88.75 B |
| 11/05/2024 | $41.10 | $41.05 (-0.12%) | $41.10 | $40.62 | 4.89 M | $87.72 B |
| 11/04/2024 | $40.55 | $40.83 (0.69%) | $41.05 | $40.52 | 5.88 M | $87.25 B |
| 11/01/2024 | $40.78 | $40.42 (-0.88%) | $40.89 | $39.84 | 4.90 M | $86.38 B |
| 10/31/2024 | $40.53 | $40.40 (-0.32%) | $40.70 | $40.31 | 6.13 M | $86.33 B |
| 10/30/2024 | $40.45 | $40.59 (0.35%) | $40.64 | $40.24 | 2.37 M | $86.74 B |
| 10/29/2024 | $40.87 | $40.40 (-1.15%) | $40.87 | $40.12 | 2.81 M | $86.33 B |
| 10/28/2024 | $40.75 | $40.87 (0.29%) | $41.04 | $40.66 | 2.52 M | $87.34 B |
| 10/25/2024 | $41.17 | $40.94 (-0.56%) | $41.27 | $40.80 | 3.12 M | $87.49 B |
| 10/24/2024 | $41.15 | $41.13 (-0.05%) | $41.48 | $40.89 | 2.88 M | $87.89 B |
| 10/23/2024 | $41.25 | $41.22 (-0.07%) | $41.37 | $41.03 | 2.66 M | $88.09 B |
| 10/22/2024 | $41.34 | $41.45 (0.27%) | $41.54 | $41.21 | 2.71 M | $88.58 B |