Enbridge Inc. (ENB)

Compare

45.14

+0.57

+(1.28%)

At close: 4:00:02 PM EDT

44.77

-0.37

(-0.82%)

After hours: 6:10:50 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	44.47	45.15	44.23	45.14	45.14	2,133,245
Apr 1, 2025	44.31	44.66	43.82	44.57	44.57	2,390,600
Mar 31, 2025	44.44	44.72	44.11	44.31	44.31	3,803,300
Mar 28, 2025	44.35	44.63	44.15	44.46	44.46	2,281,500
Mar 27, 2025	44.50	44.69	44.23	44.36	44.36	1,707,200
Mar 26, 2025	44.60	44.80	44.34	44.52	44.52	2,623,700
Mar 25, 2025	44.42	44.66	44.11	44.42	44.42	2,792,700
Mar 24, 2025	43.95	44.49	43.80	44.26	44.26	2,600,000
Mar 21, 2025	44.10	44.17	43.58	43.87	43.87	3,269,800
Mar 20, 2025	43.60	44.24	43.47	44.23	44.23	1,884,200
Mar 19, 2025	43.30	43.92	43.24	43.75	43.75	1,913,900
Mar 18, 2025	43.53	43.66	42.95	43.41	43.41	2,832,300
Mar 17, 2025	42.93	43.52	42.91	43.50	43.50	3,082,400
Mar 14, 2025	42.59	42.96	42.39	42.83	42.83	2,044,300
Mar 13, 2025	42.80	42.91	42.13	42.55	42.55	2,511,200
Mar 12, 2025	42.30	43.00	42.17	42.54	42.54	3,363,200
Mar 11, 2025	42.70	42.81	42.10	42.30	42.30	4,451,500
Mar 10, 2025	41.91	42.70	41.66	42.68	42.68	4,298,200
Mar 7, 2025	41.54	42.25	41.41	42.00	42.00	3,144,900
Mar 6, 2025	42.24	42.30	41.54	41.60	41.60	3,527,000
Mar 5, 2025	41.75	42.80	41.75	42.49	42.49	4,822,500
Mar 4, 2025	41.80	42.50	41.37	41.55	41.55	5,819,200
Mar 3, 2025	42.97	43.35	42.33	42.67	42.67	4,910,700
Feb 28, 2025	41.81	42.79	41.66	42.73	42.73	4,436,900
Feb 27, 2025	41.84	42.06	41.35	41.73	41.73	2,348,500
Feb 26, 2025	41.69	42.13	41.48	41.75	41.75	3,435,300
Feb 25, 2025	41.40	41.81	41.12	41.65	41.65	6,925,500
Feb 24, 2025	41.82	42.07	41.46	41.54	41.54	5,421,200
Feb 21, 2025	41.75	42.15	41.53	41.78	41.78	6,522,300
Feb 20, 2025	42.26	42.31	41.76	41.98	41.98	5,547,100
Feb 19, 2025	42.80	42.87	42.04	42.31	42.31	6,078,500
Feb 18, 2025	43.10	43.24	41.98	42.75	42.75	8,369,400
Feb 14, 2025	45.10	45.35	43.06	43.07	43.07	5,863,200
Feb 13, 2025	45.24	45.70	45.08	45.45	45.45	3,658,200
Feb 12, 2025	44.89	45.39	44.81	45.10	45.10	9,647,900
Feb 11, 2025	44.75	45.32	44.45	45.25	45.25	2,810,300
Feb 10, 2025	44.55	44.98	44.32	44.81	44.81	2,769,400
Feb 7, 2025	44.20	44.54	43.78	44.45	44.45	2,561,200
Feb 6, 2025	44.09	44.56	43.77	44.20	44.20	3,545,500
Feb 5, 2025	43.73	44.46	43.73	43.93	43.93	3,917,700
Feb 4, 2025	43.47	44.09	43.47	43.72	43.72	3,380,500
Feb 3, 2025	41.55	43.29	40.49	42.92	42.92	5,272,400
Jan 31, 2025	44.50	44.56	43.12	43.24	43.24	6,187,900
Jan 30, 2025	44.50	44.83	44.10	44.50	44.50	3,308,600
Jan 29, 2025	44.36	44.62	44.16	44.26	44.26	2,702,600
Jan 28, 2025	44.81	45.10	44.25	44.46	44.46	3,230,900
Jan 27, 2025	44.84	45.05	44.24	44.70	44.70	4,020,200
Jan 24, 2025	44.93	45.21	44.67	45.06	45.06	2,028,000
Jan 23, 2025	44.67	45.00	44.50	44.86	44.86	5,113,200
Jan 22, 2025	45.36	45.39	44.74	44.76	44.76	4,318,400
Jan 21, 2025	44.61	45.78	44.46	45.31	45.31	7,521,900
Jan 17, 2025	43.88	44.90	43.88	44.51	44.51	7,092,300
Jan 16, 2025	44.16	44.21	43.63	44.03	44.03	4,936,700
Jan 15, 2025	44.40	44.74	44.29	44.33	44.33	2,861,200
Jan 14, 2025	43.30	44.09	43.21	44.07	44.07	2,999,400
Jan 13, 2025	43.53	44.01	43.30	43.40	43.40	4,283,300
Jan 10, 2025	44.00	44.05	43.20	43.48	43.48	4,845,900
Jan 8, 2025	43.60	44.09	43.52	44.02	44.02	2,738,500
Jan 7, 2025	43.28	43.79	43.24	43.64	43.64	2,662,000
Jan 6, 2025	43.35	43.46	42.89	42.99	42.99	2,475,900
Jan 3, 2025	43.09	43.43	42.98	43.09	43.09	2,971,200
Jan 2, 2025	42.65	42.99	42.48	42.98	42.98	3,086,300
Dec 31, 2024	42.19	42.45	42.12	42.43	42.43	1,646,600
Dec 30, 2024	41.62	42.20	41.47	42.12	42.12	2,186,700
Dec 27, 2024	41.56	41.94	41.53	41.82	41.82	1,792,300
Dec 26, 2024	41.81	41.98	41.69	41.80	41.80	1,320,400
Dec 24, 2024	41.75	41.90	41.62	41.87	41.87	988,600
Dec 23, 2024	41.31	41.81	41.01	41.80	41.80	3,696,900
Dec 20, 2024	40.55	41.42	40.35	41.37	41.37	3,981,700
Dec 19, 2024	40.73	41.13	40.47	40.71	40.71	4,677,300
Dec 18, 2024	41.35	41.35	40.50	40.50	40.50	4,402,100
Dec 17, 2024	41.26	41.52	41.10	41.40	41.40	2,535,000
Dec 16, 2024	41.89	41.93	41.38	41.53	41.53	3,380,400
Dec 13, 2024	42.05	42.10	41.74	41.91	41.91	2,345,900
Dec 12, 2024	42.31	42.32	41.95	42.05	42.05	4,346,500
Dec 11, 2024	42.48	42.74	42.27	42.34	42.34	8,932,000
Dec 10, 2024	42.45	42.53	42.13	42.31	42.31	3,598,000
Dec 9, 2024	43.33	43.51	42.35	42.35	42.35	5,077,800
Dec 6, 2024	43.87	43.87	43.12	43.14	43.14	4,658,100
Dec 5, 2024	43.50	44.14	43.49	43.92	43.92	5,538,100
Dec 4, 2024	43.79	44.02	43.45	43.64	43.64	5,658,800
Dec 3, 2024	43.65	43.89	43.45	43.49	43.49	4,350,300
Dec 2, 2024	43.27	43.47	42.68	43.36	43.36	8,445,800
Nov 29, 2024	42.85	43.52	42.78	43.38	43.38	2,648,400
Nov 27, 2024	42.66	42.96	42.51	42.90	42.90	4,078,600
Nov 26, 2024	42.70	42.86	42.31	42.70	42.70	4,560,300
Nov 25, 2024	43.40	43.55	42.85	42.95	42.95	7,654,900
Nov 22, 2024	43.42	43.70	43.21	43.26	43.26	4,554,000
Nov 21, 2024	42.81	43.55	42.77	43.49	43.49	3,764,900
Nov 20, 2024	42.92	42.98	42.43	42.79	42.79	3,051,200
Nov 19, 2024	42.51	43.08	42.35	42.98	42.98	3,345,000
Nov 18, 2024	42.14	42.74	42.13	42.56	42.56	4,072,800
Nov 15, 2024	0.65 Dividend
Nov 15, 2024	42.31	42.31	41.90	42.18	42.18	5,556,400
Nov 14, 2024	42.74	43.31	42.54	43.09	42.44	5,627,700
Nov 13, 2024	42.22	42.58	41.99	42.49	41.85	3,733,400
Nov 12, 2024	43.00	43.00	41.92	42.18	41.54	4,038,700
Nov 11, 2024	42.47	42.89	42.32	42.78	42.13	2,601,300
Nov 8, 2024	42.33	42.50	42.13	42.33	41.69	4,583,000
Nov 7, 2024	41.80	42.61	41.67	42.42	41.78	4,509,900
Nov 6, 2024	41.35	41.60	41.13	41.53	40.90	5,974,000
Nov 5, 2024	41.10	41.10	40.62	41.05	40.43	4,890,100
Nov 4, 2024	40.55	41.05	40.52	40.83	40.21	5,882,600
Nov 1, 2024	40.78	40.89	39.84	40.42	39.81	4,900,500
Oct 31, 2024	40.53	40.70	40.31	40.40	39.79	6,129,200
Oct 30, 2024	40.45	40.64	40.24	40.59	39.98	2,371,100
Oct 29, 2024	40.87	40.87	40.12	40.40	39.79	2,809,800
Oct 28, 2024	40.75	41.04	40.66	40.87	40.25	2,519,100
Oct 25, 2024	41.17	41.27	40.80	40.94	40.32	3,119,500
Oct 24, 2024	41.15	41.48	40.89	41.13	40.51	2,875,700
Oct 23, 2024	41.25	41.37	41.03	41.22	40.60	2,655,300
Oct 22, 2024	41.34	41.54	41.21	41.45	40.82	2,714,000
Oct 21, 2024	41.97	42.16	41.42	41.54	40.91	2,903,100
Oct 18, 2024	41.77	41.99	41.61	41.98	41.35	2,380,400
Oct 17, 2024	41.52	42.03	41.48	41.84	41.21	3,930,900
Oct 16, 2024	41.35	41.85	41.25	41.81	41.18	2,269,200
Oct 15, 2024	41.00	41.31	40.72	41.29	40.67	2,607,700
Oct 14, 2024	41.00	41.25	40.97	41.15	40.53	1,922,300
Oct 11, 2024	40.86	41.16	40.82	41.07	40.45	2,390,500
Oct 10, 2024	40.92	41.07	40.67	40.88	40.26	1,909,800
Oct 9, 2024	40.46	40.98	40.37	40.89	40.27	2,155,700
Oct 8, 2024	40.65	40.71	40.38	40.61	40.00	3,267,600
Oct 7, 2024	41.00	41.09	40.62	40.82	40.20	2,509,800
Oct 4, 2024	40.78	41.10	40.62	41.08	40.46	2,297,000
Oct 3, 2024	40.94	40.97	40.49	40.75	40.13	2,914,200
Oct 2, 2024	41.20	41.35	40.78	41.06	40.44	2,236,800
Oct 1, 2024	40.70	41.14	40.53	41.14	40.52	3,082,000
Sep 30, 2024	40.63	40.77	40.33	40.61	40.00	3,013,400
Sep 27, 2024	40.80	40.92	40.58	40.71	40.09	2,622,100
Sep 26, 2024	41.03	41.14	40.53	40.78	40.16	3,079,600
Sep 25, 2024	40.97	41.14	40.92	41.09	40.47	2,713,600
Sep 24, 2024	41.00	41.08	40.74	40.86	40.24	2,339,800
Sep 23, 2024	40.60	40.92	40.48	40.88	40.26	2,640,100
Sep 20, 2024	40.29	40.57	40.14	40.52	39.91	3,648,100
Sep 19, 2024	40.66	40.85	40.16	40.39	39.78	3,931,300
Sep 18, 2024	40.82	40.92	40.50	40.52	39.91	3,381,700
Sep 17, 2024	41.15	41.23	40.76	40.82	40.20	2,372,100
Sep 16, 2024	40.89	41.21	40.85	41.18	40.56	3,943,600
Sep 13, 2024	40.49	40.79	40.48	40.73	40.11	2,604,200
Sep 12, 2024	40.38	40.51	40.22	40.49	39.88	2,331,900
Sep 11, 2024	40.22	40.28	39.76	40.24	39.63	2,823,200
Sep 10, 2024	40.80	40.83	40.04	40.26	39.65	2,978,600
Sep 9, 2024	40.48	40.81	40.44	40.79	40.17	2,731,800
Sep 6, 2024	40.39	40.76	40.20	40.39	39.78	3,555,700
Sep 5, 2024	40.54	40.81	40.42	40.45	39.84	3,443,100
Sep 4, 2024	40.20	40.67	40.18	40.41	39.80	3,164,400
Sep 3, 2024	39.97	40.33	39.66	40.20	39.59	3,452,900
Aug 30, 2024	39.61	40.32	39.42	40.18	39.57	4,767,400
Aug 29, 2024	39.49	39.63	39.30	39.56	38.96	2,006,900
Aug 28, 2024	39.54	39.65	39.27	39.37	38.78	2,715,700
Aug 27, 2024	39.78	39.96	39.67	39.67	39.07	2,744,200
Aug 26, 2024	39.79	40.05	39.76	39.89	39.29	3,815,900
Aug 23, 2024	39.31	39.72	39.25	39.66	39.06	5,943,900
Aug 22, 2024	39.00	39.08	38.85	39.04	38.45	6,150,000
Aug 21, 2024	39.20	39.33	38.96	39.00	38.41	2,678,600
Aug 20, 2024	39.10	39.23	38.98	39.05	38.46	5,534,800
Aug 19, 2024	38.75	39.21	38.70	39.13	38.54	8,183,500
Aug 16, 2024	38.62	38.74	38.49	38.70	38.12	3,323,400
Aug 15, 2024	0.67 Dividend
Aug 15, 2024	38.82	38.83	38.44	38.57	37.99	4,102,300
Aug 14, 2024	39.50	39.72	39.30	39.54	38.29	7,695,100
Aug 13, 2024	39.06	39.49	39.00	39.37	38.12	4,966,100
Aug 12, 2024	38.99	39.19	38.86	39.05	37.81	3,232,000
Aug 9, 2024	38.74	38.95	38.46	38.85	37.62	3,740,300
Aug 8, 2024	38.51	38.81	38.41	38.73	37.50	3,912,100
Aug 7, 2024	38.44	38.83	38.21	38.45	37.23	5,357,000
Aug 6, 2024	37.39	38.43	37.04	38.28	37.07	7,570,200
Aug 5, 2024	36.75	37.69	36.50	37.30	36.12	5,973,800
Aug 2, 2024	37.29	38.01	37.12	37.96	36.76	10,451,300
Aug 1, 2024	37.49	37.64	37.21	37.60	36.41	5,788,500
Jul 31, 2024	37.42	37.57	37.25	37.42	36.23	4,627,200
Jul 30, 2024	36.71	37.29	36.69	37.21	36.03	5,288,500
Jul 29, 2024	36.74	36.86	36.57	36.68	35.52	3,556,400
Jul 26, 2024	36.54	36.79	36.38	36.66	35.50	3,064,500
Jul 25, 2024	36.53	36.71	36.32	36.33	35.18	3,503,100
Jul 24, 2024	36.45	36.79	36.37	36.57	35.41	3,602,000
Jul 23, 2024	36.72	36.75	36.43	36.46	35.30	4,664,800
Jul 22, 2024	36.62	36.84	36.49	36.74	35.57	6,790,900
Jul 19, 2024	36.16	36.69	36.07	36.54	35.38	6,508,400
Jul 18, 2024	36.16	36.45	36.06	36.27	35.12	5,934,600
Jul 17, 2024	35.91	36.38	35.91	36.24	35.09	5,535,600
Jul 16, 2024	35.91	36.12	35.68	36.01	34.87	2,857,600
Jul 15, 2024	36.20	36.21	35.75	35.79	34.65	3,119,800
Jul 12, 2024	35.96	36.20	35.76	36.10	34.95	2,917,700
Jul 11, 2024	35.85	35.96	35.73	35.80	34.66	3,930,100
Jul 10, 2024	35.40	35.78	35.34	35.77	34.64	2,303,900
Jul 9, 2024	35.35	35.42	35.10	35.38	34.26	2,650,400
Jul 8, 2024	35.61	35.63	35.30	35.38	34.26	2,843,400
Jul 5, 2024	35.93	35.97	35.53	35.61	34.48	2,954,500
Jul 3, 2024	35.95	36.24	35.81	35.89	34.75	2,220,400
Jul 2, 2024	35.42	35.87	35.39	35.81	34.67	4,763,200
Jul 1, 2024	35.66	35.91	35.26	35.27	34.15	3,513,700
Jun 28, 2024	35.37	35.65	35.32	35.59	34.46	4,374,200
Jun 27, 2024	35.43	35.43	35.17	35.26	34.14	3,579,600
Jun 26, 2024	34.87	35.40	34.71	35.34	34.22	4,978,600
Jun 25, 2024	35.12	35.17	34.84	35.00	33.89	6,006,800
Jun 24, 2024	34.80	35.21	34.68	35.12	34.01	5,119,800
Jun 21, 2024	34.85	34.87	34.61	34.70	33.60	6,678,600
Jun 20, 2024	34.79	34.98	34.60	34.75	33.65	4,787,900
Jun 18, 2024	34.85	34.99	34.72	34.80	33.70	5,755,300
Jun 17, 2024	35.02	35.07	34.75	34.85	33.74	3,358,600
Jun 14, 2024	35.23	35.25	34.99	35.12	34.01	6,904,200
Jun 13, 2024	35.53	35.58	35.28	35.37	34.25	3,019,100
Jun 12, 2024	35.84	36.00	35.57	35.65	34.52	5,115,900
Jun 11, 2024	35.58	35.58	35.30	35.47	34.34	4,648,900
Jun 10, 2024	35.81	35.81	35.59	35.67	34.54	4,519,500
Jun 7, 2024	36.00	36.01	35.71	35.76	34.63	4,015,000
Jun 6, 2024	36.11	36.47	36.07	36.19	35.04	4,191,700
Jun 5, 2024	36.19	36.31	36.07	36.28	35.13	4,871,200
Jun 4, 2024	36.23	36.27	35.83	36.03	34.89	4,853,700
Jun 3, 2024	36.34	36.60	36.33	36.43	35.27	4,811,700
May 31, 2024	35.97	36.62	35.74	36.58	35.42	5,358,600
May 30, 2024	35.79	36.02	35.65	35.76	34.63	3,431,000
May 29, 2024	36.00	36.00	35.60	35.68	34.55	3,301,300
May 28, 2024	36.27	36.37	36.00	36.11	34.96	4,506,100
May 24, 2024	36.16	36.37	36.11	36.24	35.09	3,053,300
May 23, 2024	36.68	36.77	35.89	35.97	34.83	6,789,600
May 22, 2024	36.67	36.83	36.50	36.61	35.45	6,600,400
May 21, 2024	36.79	36.94	36.53	36.78	35.61	7,873,200
May 20, 2024	36.75	36.88	36.71	36.78	35.61	2,704,600
May 17, 2024	36.86	36.90	36.63	36.75	35.58	7,893,600
May 16, 2024	36.84	37.01	36.61	36.76	35.59	5,709,200
May 15, 2024	37.10	37.24	36.79	36.99	35.82	7,338,400
May 14, 2024	0.67 Dividend
May 14, 2024	36.92	37.22	36.70	36.99	35.82	11,445,100
May 13, 2024	38.08	38.11	37.60	37.83	35.98	12,823,500
May 10, 2024	38.04	38.37	37.65	37.80	35.95	6,880,200
May 9, 2024	37.33	37.54	37.30	37.36	35.53	4,940,300
May 8, 2024	36.68	37.54	36.60	37.23	35.41	5,838,000
May 7, 2024	36.83	36.92	36.73	36.83	35.03	4,422,200
May 6, 2024	36.56	36.79	36.54	36.67	34.88	4,022,000
May 3, 2024	36.67	36.94	36.27	36.34	34.56	4,208,000
May 2, 2024	35.89	36.47	35.75	36.42	34.64	5,114,800
May 1, 2024	35.57	35.91	35.30	35.59	33.85	7,581,800
Apr 30, 2024	35.88	35.88	35.54	35.54	33.80	8,323,800
Apr 29, 2024	35.98	36.01	35.69	35.96	34.20	9,231,500
Apr 26, 2024	36.25	36.35	35.77	35.82	34.07	4,385,200
Apr 25, 2024	35.44	36.35	35.31	36.26	34.49	10,012,100
Apr 24, 2024	35.46	35.72	35.22	35.66	33.92	8,010,300
Apr 23, 2024	35.27	35.53	35.18	35.42	33.69	12,397,900
Apr 22, 2024	34.91	35.37	34.63	35.35	33.62	12,530,500
Apr 19, 2024	33.93	34.92	33.92	34.86	33.16	10,628,100
Apr 18, 2024	33.38	33.95	33.35	33.90	32.24	7,831,900
Apr 17, 2024	33.14	33.39	32.85	33.33	31.70	7,825,400
Apr 16, 2024	33.61	33.65	32.95	32.97	31.36	8,660,800
Apr 15, 2024	34.25	34.45	33.61	33.75	32.10	4,758,800
Apr 12, 2024	34.53	34.80	33.93	34.18	32.51	4,922,500
Apr 11, 2024	34.61	34.64	34.12	34.55	32.86	4,349,100
Apr 10, 2024	35.01	35.02	34.28	34.54	32.85	6,514,400
Apr 9, 2024	35.27	35.39	35.11	35.32	33.59	3,296,500
Apr 8, 2024	35.42	35.49	35.12	35.24	33.52	3,246,000
Apr 5, 2024	35.50	35.51	35.13	35.35	33.62	3,643,600
Apr 4, 2024	35.84	35.90	35.46	35.64	33.90	3,854,500
Apr 3, 2024	35.88	36.06	35.65	35.79	34.04	3,739,600

EPD Enterprise Products Partners L.P.

34.05

-0.50%

ET Energy Transfer LP

18.93

+1.07%

KMI Kinder Morgan, Inc.

28.92

+1.01%

TRP TC Energy Corporation

48.72

+1.92%

MPLX MPLX LP

53.89

+0.45%

WMB The Williams Companies, Inc.

61.60

+1.70%

OKE ONEOK, Inc.

100.37

+0.87%

PAA Plains All American Pipeline, L.P.

20.28

+0.75%

WES Western Midstream Partners, LP

41.61

+1.41%

PBA Pembina Pipeline Corporation

40.88

+0.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Enbridge Inc. (ENB)

Related Tickers