5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
+5.02%
3 MONTH PERFORMANCE
+4.92%
6 MONTH PERFORMANCE
+15.03%
YEAR-TO-DATE PERFORMANCE
+10.04%
1 YEAR PERFORMANCE
+31.37%
Enbridge Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $46.53 | $46.69 (0.34%) | $46.86 | $46.19 | 3.13 M | $99.74 B |
| 04/29/2025 | $46.59 | $46.64 (0.11%) | $46.85 | $46.56 | 2.40 M | $100.51 B |
| 04/28/2025 | $46.25 | $46.64 (0.84%) | $46.70 | $45.98 | 2.55 M | $100.51 B |
| 04/25/2025 | $46.30 | $46.19 (-0.24%) | $46.47 | $45.98 | 3.62 M | $99.54 B |
| 04/24/2025 | $45.85 | $46.36 (1.11%) | $46.42 | $45.58 | 5.08 M | $99.91 B |
| 04/23/2025 | $45.70 | $45.61 (-0.2%) | $46.00 | $45.20 | 4.19 M | $98.29 B |
| 04/22/2025 | $45.26 | $45.64 (0.84%) | $46.01 | $45.02 | 4.46 M | $98.35 B |
| 04/21/2025 | $45.35 | $44.99 (-0.79%) | $45.62 | $44.63 | 3.45 M | $96.95 B |
| 04/17/2025 | $44.80 | $45.37 (1.27%) | $45.82 | $44.77 | 4.78 M | $97.82 B |
| 04/16/2025 | $44.50 | $44.57 (0.16%) | $44.94 | $44.36 | 3.98 M | $96.05 B |
| 04/15/2025 | $44.12 | $44.28 (0.36%) | $44.57 | $43.98 | 3.21 M | $95.42 B |
| 04/14/2025 | $43.68 | $44.02 (0.78%) | $44.12 | $43.30 | 3.59 M | $94.86 B |
| 04/11/2025 | $42.15 | $43.24 (2.59%) | $43.41 | $42.14 | 4.54 M | $94.18 B |
| 04/10/2025 | $41.70 | $41.82 (0.29%) | $42.02 | $40.83 | 5.46 M | $91.08 B |
| 04/09/2025 | $40.71 | $41.77 (2.6%) | $42.10 | $39.80 | 6.12 M | $90.98 B |
| 04/08/2025 | $42.81 | $41.09 (-4.02%) | $42.95 | $40.60 | 5.12 M | $89.49 B |
| 04/07/2025 | $40.00 | $41.95 (4.88%) | $43.13 | $39.73 | 7.36 M | $91.37 B |
| 04/04/2025 | $44.43 | $43.35 (-2.43%) | $44.75 | $43.14 | 8.37 M | $94.42 B |
| 04/03/2025 | $44.74 | $45.34 (1.34%) | $46.12 | $44.74 | 5.86 M | $98.75 B |
| 04/02/2025 | $44.47 | $45.14 (1.51%) | $45.16 | $44.23 | 2.24 M | $98.31 B |
| 04/01/2025 | $44.31 | $44.57 (0.59%) | $44.66 | $43.82 | 2.39 M | $97.07 B |
| 03/31/2025 | $44.44 | $44.31 (-0.29%) | $44.72 | $44.11 | 3.80 M | $96.51 B |
| 03/28/2025 | $44.35 | $44.46 (0.25%) | $44.63 | $44.15 | 2.28 M | $96.83 B |
| 03/27/2025 | $44.50 | $44.36 (-0.31%) | $44.69 | $44.23 | 1.71 M | $96.62 B |
| 03/26/2025 | $44.60 | $44.52 (-0.18%) | $44.80 | $44.34 | 2.62 M | $96.96 B |
| 03/25/2025 | $44.42 | $44.42 (0%) | $44.66 | $44.11 | 2.79 M | $96.75 B |
| 03/24/2025 | $43.95 | $44.26 (0.71%) | $44.49 | $43.80 | 2.60 M | $96.40 B |
| 03/21/2025 | $44.10 | $43.87 (-0.52%) | $44.17 | $43.58 | 3.27 M | $95.55 B |
| 03/20/2025 | $43.60 | $44.23 (1.44%) | $44.24 | $43.47 | 1.88 M | $96.33 B |
| 03/19/2025 | $43.30 | $43.75 (1.04%) | $43.92 | $43.24 | 1.91 M | $95.29 B |
| 03/18/2025 | $43.53 | $43.41 (-0.28%) | $43.66 | $42.95 | 2.83 M | $94.55 B |
| 03/17/2025 | $42.93 | $43.50 (1.33%) | $43.52 | $42.91 | 3.08 M | $94.74 B |
| 03/14/2025 | $42.59 | $42.83 (0.56%) | $42.96 | $42.39 | 2.04 M | $93.24 B |
| 03/13/2025 | $42.80 | $42.55 (-0.58%) | $42.91 | $42.13 | 2.51 M | $92.63 B |
| 03/12/2025 | $42.30 | $42.54 (0.57%) | $43.00 | $42.17 | 3.36 M | $92.61 B |
| 03/11/2025 | $42.70 | $42.30 (-0.94%) | $42.81 | $42.10 | 4.45 M | $92.09 B |
| 03/10/2025 | $41.91 | $42.68 (1.84%) | $42.70 | $41.66 | 4.30 M | $92.91 B |
| 03/07/2025 | $41.54 | $42.00 (1.11%) | $42.25 | $41.41 | 3.14 M | $91.43 B |
| 03/06/2025 | $42.24 | $41.60 (-1.52%) | $42.30 | $41.54 | 3.53 M | $90.56 B |
| 03/05/2025 | $41.75 | $42.49 (1.77%) | $42.80 | $41.75 | 4.82 M | $92.50 B |
| 03/04/2025 | $41.80 | $41.55 (-0.6%) | $42.50 | $41.37 | 5.82 M | $90.45 B |
| 03/03/2025 | $42.97 | $42.67 (-0.7%) | $43.35 | $42.33 | 4.91 M | $92.89 B |
| 02/28/2025 | $41.81 | $42.73 (2.2%) | $42.79 | $41.66 | 4.44 M | $93.02 B |
| 02/27/2025 | $41.84 | $41.73 (-0.26%) | $42.06 | $41.35 | 2.35 M | $90.85 B |
| 02/26/2025 | $41.69 | $41.75 (0.14%) | $42.13 | $41.48 | 3.44 M | $90.89 B |
| 02/25/2025 | $41.40 | $41.65 (0.6%) | $41.81 | $41.12 | 6.93 M | $90.67 B |
| 02/24/2025 | $41.82 | $41.54 (-0.67%) | $42.07 | $41.46 | 5.42 M | $90.43 B |
| 02/21/2025 | $41.75 | $41.78 (0.07%) | $42.15 | $41.53 | 6.52 M | $90.96 B |
| 02/20/2025 | $42.26 | $41.98 (-0.66%) | $42.31 | $41.76 | 5.55 M | $91.39 B |
| 02/19/2025 | $42.80 | $42.31 (-1.14%) | $42.87 | $42.04 | 6.08 M | $92.11 B |
| 02/18/2025 | $43.10 | $42.75 (-0.81%) | $43.24 | $41.98 | 8.37 M | $93.07 B |
| 02/14/2025 | $45.10 | $43.07 (-4.5%) | $45.35 | $43.06 | 5.86 M | $93.76 B |
| 02/13/2025 | $45.24 | $45.45 (0.46%) | $45.70 | $45.08 | 3.66 M | $98.94 B |
| 02/12/2025 | $44.89 | $45.10 (0.47%) | $45.39 | $44.81 | 9.65 M | $98.18 B |
| 02/11/2025 | $44.75 | $45.25 (1.12%) | $45.32 | $44.45 | 2.81 M | $98.51 B |
| 02/10/2025 | $44.55 | $44.81 (0.58%) | $44.98 | $44.32 | 2.77 M | $97.55 B |
| 02/07/2025 | $44.20 | $44.45 (0.57%) | $44.54 | $43.78 | 2.56 M | $96.77 B |
| 02/06/2025 | $44.09 | $44.20 (0.25%) | $44.56 | $43.77 | 3.55 M | $96.22 B |
| 02/05/2025 | $43.73 | $43.93 (0.46%) | $44.46 | $43.73 | 3.92 M | $95.64 B |
| 02/04/2025 | $43.47 | $43.72 (0.58%) | $44.09 | $43.47 | 3.38 M | $95.18 B |
| 02/03/2025 | $41.55 | $42.92 (3.3%) | $43.29 | $40.49 | 5.27 M | $93.44 B |
| 01/31/2025 | $44.50 | $43.24 (-2.83%) | $44.56 | $43.12 | 6.19 M | $94.13 B |
| 01/30/2025 | $44.50 | $44.50 (0%) | $44.83 | $44.10 | 3.31 M | $96.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
