-
5 DAY PERFORMANCE
+1.82% -
1 MONTH PERFORMANCE
+4.38% -
3 MONTH PERFORMANCE
+11.74% -
6 MONTH PERFORMANCE
+16.52% -
YEAR-TO-DATE PERFORMANCE
+19.66% -
1 YEAR PERFORMANCE
+29.04%
Enbridge Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/21/2024 | $41.97 | $41.54 (-1.02%) | $42.16 | $41.42 | 2.90 M | $88.77 B |
| 10/18/2024 | $41.77 | $41.98 (0.5%) | $41.99 | $41.61 | 2.38 M | $89.71 B |
| 10/17/2024 | $41.52 | $41.84 (0.77%) | $42.03 | $41.48 | 3.93 M | $89.41 B |
| 10/16/2024 | $41.35 | $41.81 (1.11%) | $41.85 | $41.25 | 2.27 M | $89.35 B |
| 10/15/2024 | $41.00 | $41.29 (0.71%) | $41.31 | $40.72 | 2.61 M | $88.24 B |
| 10/14/2024 | $41.00 | $41.15 (0.37%) | $41.25 | $40.97 | 1.92 M | $87.94 B |
| 10/11/2024 | $40.86 | $41.07 (0.51%) | $41.16 | $40.82 | 2.39 M | $87.77 B |
| 10/10/2024 | $40.92 | $40.88 (-0.1%) | $41.07 | $40.67 | 1.91 M | $87.36 B |
| 10/09/2024 | $40.46 | $40.89 (1.06%) | $40.98 | $40.37 | 2.16 M | $87.38 B |
| 10/08/2024 | $40.65 | $40.61 (-0.1%) | $40.71 | $40.38 | 3.27 M | $86.78 B |
| 10/07/2024 | $41.00 | $40.82 (-0.44%) | $41.09 | $40.62 | 2.51 M | $87.23 B |
| 10/04/2024 | $40.78 | $41.08 (0.74%) | $41.10 | $40.62 | 2.30 M | $87.79 B |
| 10/03/2024 | $40.94 | $40.75 (-0.46%) | $40.97 | $40.49 | 2.91 M | $87.08 B |
| 10/02/2024 | $41.20 | $41.06 (-0.34%) | $41.35 | $40.78 | 2.24 M | $87.75 B |
| 10/01/2024 | $40.70 | $41.14 (1.08%) | $41.14 | $40.53 | 3.08 M | $87.92 B |
| 09/30/2024 | $40.63 | $40.61 (-0.05%) | $40.77 | $40.33 | 3.01 M | $86.78 B |
| 09/27/2024 | $40.80 | $40.71 (-0.22%) | $40.92 | $40.58 | 2.62 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 |