ENB Stock Detail
Back to Main Page
ENB Historical Data
| Date |
Company |
Price |
% Net Change |
Volume |
Average Volume |
| 2025-06-07 |
Enbridge Inc. |
63.7 |
-0.5 |
4537270.0 |
7646509 |
| 2025-06-08 |
Enbridge Inc. |
63.7 |
-0.5 |
4537270.0 |
7646509 |
| 2025-06-09 |
Enbridge Inc. |
62.7 |
-1.57 |
7217915.0 |
7646509 |
| 2025-06-10 |
Enbridge Inc. |
62.73 |
0.048 |
8789305.0 |
7646509 |
| 2025-06-11 |
Enbridge Inc. |
62.69 |
-0.064 |
7807337.0 |
7646509 |
| 2025-06-12 |
Enbridge Inc. |
63.69 |
1.595 |
5820171.0 |
7646509 |
| 2025-06-13 |
Enbridge Inc. |
63.37 |
-0.502 |
8049055.0 |
7646509 |
| 2025-06-14 |
Enbridge Inc. |
63.37 |
-0.502 |
8049055.0 |
7646509 |
| 2025-06-15 |
Enbridge Inc. |
63.37 |
-0.502 |
8049055.0 |
7646509 |
| 2025-06-16 |
Enbridge Inc. |
62.4 |
-1.531 |
2020132.0 |
7646509 |
| 2025-06-17 |
Enbridge Inc. |
62.575 |
0.264 |
1268932.0 |
7646509 |
| 2025-06-18 |
Enbridge Inc. |
61.56 |
-1.896 |
3540786.0 |
7646509 |
| 2025-06-19 |
Enbridge Inc. |
61.49 |
0.016 |
2494786.0 |
7646509 |
| 2025-06-20 |
Enbridge Inc. |
61.53 |
0.081 |
9201263.0 |
7646509 |
| 2025-06-21 |
Enbridge Inc. |
61.53 |
0.081 |
9201263.0 |
7646509 |
| 2025-06-22 |
Enbridge Inc. |
61.53 |
0.081 |
9201263.0 |
7646509 |
| 2025-06-23 |
Enbridge Inc. |
61.575 |
0.073 |
1648125.0 |
7646509 |
| 2025-06-24 |
Enbridge Inc. |
61.84 |
0.259 |
5000638.0 |
7646509 |
| 2025-06-25 |
Enbridge Inc. |
60.935 |
-1.463 |
1991895.0 |
7646509 |
| 2025-06-26 |
Enbridge Inc. |
61.25 |
0.344 |
1552442.0 |
7646509 |
| 2025-06-27 |
Enbridge Inc. |
61.105 |
-0.707 |
1948198.0 |
7646509 |
| 2025-06-28 |
Enbridge Inc. |
61.4 |
-0.227 |
7194888.0 |
7646509 |
| 2025-06-29 |
Enbridge Inc. |
61.4 |
-0.227 |
7194888.0 |
7646509 |
| 2025-06-30 |
Enbridge Inc. |
61.75 |
0.57 |
4967784.0 |
7646509 |
| 2025-07-01 |
Enbridge Inc. |
61.75 |
0.57 |
4967784.0 |
7646509 |
| 2025-07-02 |
Enbridge Inc. |
60.815 |
-1.514 |
2967572.0 |
7646509 |
| 2025-07-03 |
Enbridge Inc. |
60.91 |
0.099 |
3414835.0 |
7646509 |
| 2025-07-04 |
Enbridge Inc. |
60.89 |
-0.033 |
814749.0 |
7646509 |
| 2025-07-05 |
Enbridge Inc. |
60.89 |
-0.033 |
814749.0 |
7646509 |
| 2025-07-06 |
Enbridge Inc. |
60.89 |
-0.033 |
814749.0 |
7646509 |
| 2025-07-07 |
Enbridge Inc. |
60.34 |
-0.903 |
1583637.0 |
7646509 |
| 2025-07-08 |
Enbridge Inc. |
60.35 |
0.05 |
919936.0 |
7646509 |
| 2025-07-09 |
Enbridge Inc. |
60.32 |
-0.38 |
633558.0 |
7646509 |
| 2025-07-10 |
Enbridge Inc. |
59.94 |
-0.017 |
1459930.0 |
7646509 |
| 2025-07-11 |
Enbridge Inc. |
60.92 |
0.197 |
1440151.0 |
7646509 |
| 2025-07-12 |
Enbridge Inc. |
60.97 |
0.28 |
6542612.0 |
7646509 |
| 2025-07-13 |
Enbridge Inc. |
60.97 |
0.28 |
6542612.0 |
7646509 |
| 2025-07-14 |
Enbridge Inc. |
61.615 |
1.058 |
1820686.0 |
7646509 |
| 2025-07-15 |
Enbridge Inc. |
62.1 |
0.291 |
7344857.0 |
7646509 |
| 2025-07-16 |
Enbridge Inc. |
61.91 |
-0.306 |
6974626.0 |
7646509 |
| 2025-07-17 |
Enbridge Inc. |
61.77 |
-0.226 |
1596934.0 |
7646509 |
| 2025-07-18 |
Enbridge Inc. |
61.785 |
0.333 |
1034002.0 |
7646509 |
| 2025-07-19 |
Enbridge Inc. |
61.88 |
0.487 |
3629174.0 |
7646509 |
| 2025-07-20 |
Enbridge Inc. |
61.88 |
0.487 |
3629174.0 |
7646509 |
| 2025-07-21 |
Enbridge Inc. |
61.01 |
-1.406 |
6320852.0 |
7646509 |
| 2025-07-22 |
Enbridge Inc. |
61.5 |
0.803 |
10995566.0 |
7646509 |
| 2025-07-23 |
Enbridge Inc. |
61.9 |
0.65 |
1971698.0 |
7646509 |
| 2025-07-24 |
Enbridge Inc. |
62.03 |
0.307 |
7217525.0 |
7646509 |
| 2025-07-25 |
Enbridge Inc. |
61.76 |
-0.435 |
1425652.0 |
7646509 |
| 2025-07-26 |
Enbridge Inc. |
61.67 |
-0.58 |
8578712.0 |
7646509 |
| 2025-07-27 |
Enbridge Inc. |
61.67 |
-0.58 |
8578712.0 |
7646509 |
| 2025-07-28 |
Enbridge Inc. |
61.33 |
-0.551 |
5587936.0 |
7646509 |
| 2025-07-29 |
Enbridge Inc. |
62.08 |
1.223 |
3535413.0 |
7646509 |
| 2025-07-30 |
Enbridge Inc. |
62.25 |
0.274 |
3382497.0 |
7646509 |
| 2025-07-31 |
Enbridge Inc. |
62.75 |
0.803 |
5113482.0 |
7646509 |
| 2025-08-01 |
Enbridge Inc. |
63.73 |
1.562 |
12780565.0 |
7646509 |
| 2025-08-02 |
Enbridge Inc. |
63.73 |
1.562 |
12780565.0 |
7646509 |
| 2025-08-03 |
Enbridge Inc. |
63.73 |
1.562 |
12780565.0 |
7646509 |
| 2025-08-04 |
Enbridge Inc. |
63.73 |
1.562 |
12780565.0 |
7646509 |
| 2025-08-05 |
Enbridge Inc. |
64.4 |
1.051 |
15495187.0 |
7646509 |
| 2025-08-06 |
Enbridge Inc. |
64.62 |
0.342 |
7400245.0 |
7646509 |
| 2025-08-07 |
Enbridge Inc. |
64.76 |
0.217 |
7287167.0 |
7646509 |
| 2025-08-08 |
Enbridge Inc. |
64.96 |
0.309 |
9063050.0 |
7646509 |
| 2025-08-09 |
Enbridge Inc. |
64.69 |
-0.108 |
15145466.0 |
7646509 |
| 2025-08-10 |
Enbridge Inc. |
64.69 |
-0.108 |
15145466.0 |
7646509 |
| 2025-08-11 |
Enbridge Inc. |
65.465 |
1.198 |
10230027.0 |
7646509 |
| 2025-08-12 |
Enbridge Inc. |
65.29 |
-0.275 |
4582342.0 |
7646509 |
| 2025-08-13 |
Enbridge Inc. |
65.64 |
0.629 |
6726525.0 |
7646509 |
| 2025-08-14 |
Enbridge Inc. |
66.55 |
1.386 |
4640062.0 |
7646509 |
| 2025-08-15 |
Enbridge Inc. |
65.01 |
-2.314 |
20026339.0 |
7646509 |
| 2025-08-16 |
Enbridge Inc. |
65.01 |
-2.314 |
20026339.0 |
7646509 |
| 2025-08-17 |
Enbridge Inc. |
65.01 |
-2.314 |
20026339.0 |
7646509 |
| 2025-08-18 |
Enbridge Inc. |
64.44 |
-0.877 |
16746069.0 |
7646509 |
| 2025-08-19 |
Enbridge Inc. |
65.405 |
1.498 |
4303060.0 |
7646509 |
| 2025-08-20 |
Enbridge Inc. |
66.62 |
1.834 |
8031088.0 |
7646509 |
| 2025-08-21 |
Enbridge Inc. |
66.7 |
0.12 |
7375144.0 |
7646509 |
| 2025-08-22 |
Enbridge Inc. |
66.41 |
-0.435 |
1540544.0 |
7646509 |
| 2025-08-23 |
Enbridge Inc. |
66.33 |
-0.555 |
9768562.0 |
7646509 |
| 2025-08-24 |
Enbridge Inc. |
66.33 |
-0.555 |
9768562.0 |
7646509 |
| 2025-08-25 |
Enbridge Inc. |
66.01 |
-0.482 |
9577255.0 |
7646509 |
| 2025-08-26 |
Enbridge Inc. |
65.68 |
-0.5 |
7088313.0 |
7646509 |
| 2025-08-27 |
Enbridge Inc. |
65.69 |
0.015 |
6842579.0 |
7646509 |
| 2025-08-28 |
Enbridge Inc. |
65.78 |
0.137 |
3770428.0 |
7646509 |
| 2025-08-29 |
Enbridge Inc. |
66.45 |
1.019 |
4337296.0 |
7646509 |
| 2025-08-30 |
Enbridge Inc. |
66.45 |
1.019 |
4337296.0 |
7646509 |
| 2025-08-31 |
Enbridge Inc. |
66.45 |
1.019 |
4337296.0 |
7646509 |
| 2025-09-01 |
Enbridge Inc. |
66.45 |
1.019 |
4337296.0 |
7646509 |
| 2025-09-02 |
Enbridge Inc. |
66.56 |
0.166 |
6505356.0 |
7646509 |
| 2025-09-03 |
Enbridge Inc. |
66.68 |
0.18 |
6832027.0 |
7646509 |
| 2025-09-04 |
Enbridge Inc. |
66.58 |
-0.15 |
4699350.0 |
7646509 |
| 2025-09-05 |
Enbridge Inc. |
66.87 |
0.436 |
2728792.0 |
7646509 |
| 2025-09-06 |
Enbridge Inc. |
66.87 |
0.436 |
2728792.0 |
7646509 |
| 2025-09-07 |
Enbridge Inc. |
66.87 |
0.436 |
2728792.0 |
7646509 |
| 2025-09-08 |
Enbridge Inc. |
66.75 |
-0.179 |
4649209.0 |
7646509 |
| 2025-09-09 |
Enbridge Inc. |
66.98 |
0.345 |
3506385.0 |
7646509 |
| 2025-09-10 |
Enbridge Inc. |
67.37 |
0.582 |
1174951.0 |
7646509 |
| 2025-09-11 |
Enbridge Inc. |
67.315 |
-0.052 |
1110971.0 |
7646509 |
| 2025-09-12 |
Enbridge Inc. |
67.86 |
0.533 |
1212287.0 |
7646509 |
| 2025-09-13 |
Enbridge Inc. |
67.98 |
0.711 |
2824392.0 |
7646509 |
| 2025-09-14 |
Enbridge Inc. |
67.98 |
0.711 |
2824392.0 |
7646509 |
| 2025-09-15 |
Enbridge Inc. |
67.58 |
-0.588 |
6108204.0 |
7646509 |
| 2025-09-16 |
Enbridge Inc. |
67.25 |
-0.488 |
6169689.0 |
7646509 |
| 2025-09-17 |
Enbridge Inc. |
67.61 |
0.535 |
4808299.0 |
7646509 |
| 2025-09-18 |
Enbridge Inc. |
67.78 |
0.251 |
3384162.0 |
7646509 |
| 2025-09-19 |
Enbridge Inc. |
68.36 |
0.856 |
11337449.0 |
7646509 |
| 2025-09-20 |
Enbridge Inc. |
68.36 |
0.856 |
11337449.0 |
7646509 |
| 2025-09-21 |
Enbridge Inc. |
68.36 |
0.856 |
11337449.0 |
7646509 |
| 2025-09-22 |
Enbridge Inc. |
68.0 |
-0.527 |
2925517.0 |
7646509 |
| 2025-09-23 |
Enbridge Inc. |
68.64 |
0.941 |
2833300.0 |
7646509 |
| 2025-09-24 |
Enbridge Inc. |
69.48 |
1.224 |
3693852.0 |
7646509 |
| 2025-09-25 |
Enbridge Inc. |
69.11 |
-0.533 |
2721135.0 |
7646509 |
| 2025-09-26 |
Enbridge Inc. |
69.09 |
-0.029 |
2370127.0 |
7646509 |
| 2025-09-27 |
Enbridge Inc. |
69.09 |
-0.029 |
2370127.0 |
7646509 |
| 2025-09-28 |
Enbridge Inc. |
69.09 |
-0.029 |
2370127.0 |
7646509 |
| 2025-09-29 |
Enbridge Inc. |
69.23 |
0.203 |
2978859.0 |
7646509 |
| 2025-09-30 |
Enbridge Inc. |
70.21 |
1.416 |
4628778.0 |
7646509 |
| 2025-10-01 |
Enbridge Inc. |
69.16 |
-1.496 |
3337019.0 |
7646509 |
| 2025-10-02 |
Enbridge Inc. |
69.39 |
0.333 |
2699184.0 |
7646509 |
| 2025-10-03 |
Enbridge Inc. |
69.88 |
0.706 |
2393196.0 |
7646509 |
| 2025-10-04 |
Enbridge Inc. |
69.88 |
0.706 |
2393196.0 |
7646509 |
| 2025-10-05 |
Enbridge Inc. |
69.88 |
0.706 |
2393196.0 |
7646509 |
| 2025-10-06 |
Enbridge Inc. |
69.43 |
-0.644 |
1820925.0 |
7646509 |
| 2025-10-06 |
Enbridge Inc. |
69.43 |
-0.644 |
1820925.0 |
7646509 |
| 2025-10-07 |
Enbridge Inc. |
68.79 |
-0.922 |
1536082.0 |
7646509 |
| 2025-10-08 |
Enbridge Inc. |
67.59 |
-1.271 |
1297079.0 |
7646509 |
| 2025-10-09 |
Enbridge Inc. |
67.14 |
-0.267 |
1299027.0 |
7646509 |
| 2025-10-10 |
Enbridge Inc. |
66.89 |
-0.639 |
1917205.0 |
7646509 |
| 2025-10-11 |
Enbridge Inc. |
66.77 |
-0.817 |
4782983.0 |
7646509 |
| 2025-10-12 |
Enbridge Inc. |
66.77 |
-0.817 |
4782983.0 |
7646509 |
| 2025-10-13 |
Enbridge Inc. |
66.77 |
-0.817 |
4782983.0 |
7646509 |
| 2025-10-14 |
Enbridge Inc. |
66.75 |
-0.03 |
5977173.0 |
7646509 |
| 2025-10-14 |
Enbridge Inc. |
66.75 |
-0.03 |
5977173.0 |
7646509 |
| 2025-10-14 |
Enbridge Inc. |
66.75 |
-0.03 |
5977173.0 |
7646509 |
| 2025-10-15 |
Enbridge Inc. |
66.38 |
-0.762 |
6582700.0 |
7646509 |
| 2025-10-16 |
Enbridge Inc. |
66.38 |
-0.762 |
6582700.0 |
7646509 |
| 2025-10-17 |
Enbridge Inc. |
65.98 |
-0.603 |
5233001.0 |
7646509 |
| 2025-10-18 |
Enbridge Inc. |
65.98 |
-0.603 |
5233001.0 |
7646509 |
| 2025-10-19 |
Enbridge Inc. |
65.98 |
-0.603 |
5233001.0 |
7646509 |
| 2025-10-20 |
Enbridge Inc. |
66.24 |
0.394 |
6310363.0 |
7646509 |
| 2025-10-21 |
Enbridge Inc. |
66.29 |
0.075 |
5671396.0 |
7646509 |