-
5 DAY PERFORMANCE
-0.37% -
1 MONTH PERFORMANCE
+2.91% -
3 MONTH PERFORMANCE
+14.39% -
6 MONTH PERFORMANCE
+12.52% -
YEAR-TO-DATE PERFORMANCE
+13.02% -
1 YEAR PERFORMANCE
+22.66%
Enbridge Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $40.80 | $40.71 (-0.22%) | $40.92 | $40.58 | 2.34 M | $87.00 B |
| 09/26/2024 | $41.03 | $40.78 (-0.61%) | $41.14 | $40.53 | 3.08 M | $87.15 B |
| 09/25/2024 | $40.97 | $41.09 (0.29%) | $41.14 | $40.92 | 2.71 M | $87.81 B |
| 09/24/2024 | $41.00 | $40.86 (-0.34%) | $41.08 | $40.74 | 2.34 M | $87.32 B |
| 09/23/2024 | $40.60 | $40.88 (0.69%) | $40.92 | $40.48 | 2.64 M | $87.36 B |
| 09/20/2024 | $40.29 | $40.52 (0.57%) | $40.57 | $40.14 | 3.65 M | $86.59 B |
| 09/19/2024 | $40.66 | $40.39 (-0.66%) | $40.85 | $40.16 | 3.93 M | $86.31 B |
| 09/18/2024 | $40.82 | $40.52 (-0.73%) | $40.92 | $40.50 | 3.38 M | $86.59 B |
| 09/17/2024 | $41.15 | $40.82 (-0.8%) | $41.23 | $40.76 | 2.37 M | $87.23 B |
| 09/16/2024 | $40.89 | $41.18 (0.71%) | $41.21 | $40.85 | 3.94 M | $88.00 B |
| 09/13/2024 | $40.49 | $40.73 (0.59%) | $40.79 | $40.48 | 2.60 M | $87.04 B |
| 09/12/2024 | $40.38 | $40.49 (0.27%) | $40.51 | $40.22 | 2.33 M | $86.53 B |
| 09/11/2024 | $40.22 | $40.24 (0.05%) | $40.28 | $39.76 | 2.82 M | $85.99 B |
| 09/10/2024 | $40.80 | $40.26 (-1.32%) | $40.83 | $40.04 | 2.98 M | $86.04 B |
| 09/09/2024 | $40.48 | $40.79 (0.77%) | $40.81 | $40.44 | 2.73 M | $87.17 B |
| 09/06/2024 | $40.39 | $40.39 (0%) | $40.76 | $40.20 | 3.56 M | $86.31 B |
| 09/05/2024 | $40.54 | $40.45 (-0.22%) | $40.81 | $40.42 | 3.44 M | $86.44 B |
| 09/04/2024 | $40.20 | $40.41 (0.52%) | $40.67 | $40.18 | 3.16 M | $86.36 B |
| 09/03/2024 | $39.97 | $40.20 (0.58%) | $40.33 | $39.66 | 3.45 M | $85.91 B |
| 08/30/2024 | $39.61 | $40.18 (1.44%) | $40.32 | $39.42 | 4.77 M | $85.86 B |
| 08/29/2024 | $39.49 | $39.56 (0.18%) | $39.63 | $39.30 | 2.01 M | $84.54 B |
| 08/28/2024 | $39.54 | $39.37 (-0.43%) | $39.65 | $39.27 | 2.72 M | $84.13 B |
| 08/27/2024 | $39.78 | $39.67 (-0.28%) | $39.96 | $39.67 | 2.74 M | $84.77 B |
| 08/26/2024 | $39.79 | $39.89 (0.25%) | $40.05 | $39.76 | 3.82 M | $85.24 B |
| 08/23/2024 | $39.31 | $39.66 (0.89%) | $39.72 | $39.25 | 5.94 M | $84.75 B |
| 08/22/2024 | $39.00 | $39.04 (0.1%) | $39.08 | $38.85 | 6.15 M | $83.43 B |
| 08/21/2024 | $39.20 | $39.00 (-0.51%) | $39.33 | $38.96 | 2.68 M | $83.34 B |
| 08/20/2024 | $39.10 | $39.05 (-0.13%) | $39.23 | $38.98 | 5.53 M | $83.45 B |
| 08/19/2024 | $38.75 | $39.13 (0.98%) | $39.21 | $38.70 | 8.18 M | $83.62 B |
| 08/16/2024 | $38.62 | $38.70 (0.21%) | $38.74 | $38.49 | 3.32 M | $82.70 B |
| 08/15/2024 | $38.82 | $38.57 (-0.64%) | $38.83 | $38.44 | 4.10 M | $82.42 B |
| 08/14/2024 | $39.50 | $39.54 (0.1%) | $39.72 | $39.30 | 7.70 M | $84.50 B |
| 08/13/2024 | $39.06 | $39.37 (0.79%) | $39.49 | $39.00 | 4.97 M | $84.13 B |
| 08/12/2024 | $38.99 | $39.05 (0.15%) | $39.19 | $38.86 | 3.23 M | $83.45 B |
| 08/09/2024 | $38.74 | $38.85 (0.28%) | $38.95 | $38.46 | 3.74 M | $83.02 B |
| 08/08/2024 | $38.51 | $38.73 (0.57%) | $38.81 | $38.41 | 3.91 M | $82.77 B |
| 08/07/2024 | $38.44 | $38.45 (0.03%) | $38.83 | $38.21 | 5.36 M | $82.17 B |
| 08/06/2024 | $37.39 | $38.28 (2.38%) | $38.43 | $37.04 | 7.57 M | $81.80 B |
| 08/05/2024 | $36.75 | $37.30 (1.5%) | $37.69 | $36.50 | 5.97 M | $79.71 B |
| 08/02/2024 | $37.29 | $37.96 (1.8%) | $38.01 | $37.12 | 10.45 M | $81.12 B |
| 08/01/2024 | $37.49 | $37.60 (0.29%) | $37.64 | $37.21 | 5.79 M | $80.35 B |
| 07/31/2024 | $37.42 | $37.42 (0%) | $37.57 | $37.25 | 4.63 M | $79.97 B |
| 07/30/2024 | $36.71 | $37.21 (1.36%) | $37.29 | $36.69 | 5.29 M | $79.11 B |
| 07/29/2024 | $36.74 | $36.68 (-0.16%) | $36.86 | $36.57 | 3.56 M | $77.98 B |
| 07/26/2024 | $36.54 | $36.66 (0.33%) | $36.79 | $36.38 | 3.06 M | $77.94 B |
| 07/25/2024 | $36.53 | $36.33 (-0.55%) | $36.71 | $36.32 | 3.50 M | $77.24 B |
| 07/24/2024 | $36.45 | $36.57 (0.33%) | $36.79 | $36.37 | 3.60 M | $77.75 B |
| 07/23/2024 | $36.72 | $36.46 (-0.71%) | $36.75 | $36.43 | 4.66 M | $77.51 B |
| 07/22/2024 | $36.62 | $36.74 (0.33%) | $36.84 | $36.49 | 6.79 M | $78.11 B |
| 07/19/2024 | $36.16 | $36.54 (1.05%) | $36.69 | $36.07 | 6.51 M | $77.68 B |
| 07/18/2024 | $36.16 | $36.27 (0.3%) | $36.45 | $36.06 | 5.93 M | $77.11 B |
| 07/17/2024 | $35.91 | $36.24 (0.92%) | $36.38 | $35.91 | 5.54 M | $77.05 B |
| 07/16/2024 | $35.91 | $36.01 (0.28%) | $36.12 | $35.68 | 2.86 M | $76.56 B |
| 07/15/2024 | $36.20 | $35.79 (-1.13%) | $36.21 | $35.75 | 3.12 M | $76.09 B |
| 07/12/2024 | $35.96 | $36.10 (0.39%) | $36.20 | $35.76 | 2.92 M | $76.75 B |
| 07/11/2024 | $35.85 | $35.80 (-0.14%) | $35.96 | $35.73 | 3.93 M | $76.11 B |
| 07/10/2024 | $35.40 | $35.77 (1.05%) | $35.78 | $35.34 | 2.30 M | $76.05 B |
| 07/09/2024 | $35.35 | $35.38 (0.08%) | $35.42 | $35.10 | 2.65 M | $75.22 B |
| 07/08/2024 | $35.61 | $35.38 (-0.65%) | $35.63 | $35.30 | 2.84 M | $75.22 B |
| 07/05/2024 | $35.93 | $35.61 (-0.89%) | $35.97 | $35.53 | 2.95 M | $75.71 B |
| 07/03/2024 | $35.95 | $35.89 (-0.17%) | $36.24 | $35.81 | 2.22 M | $76.30 B |
| 07/02/2024 | $35.42 | $35.81 (1.1%) | $35.87 | $35.39 | 4.76 M | $76.13 B |
| 07/01/2024 | $35.66 | $35.27 (-1.09%) | $35.91 | $35.26 | 3.51 M | $74.98 B |