5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
-4.68%
3 MONTH PERFORMANCE
+2.24%
6 MONTH PERFORMANCE
+6.17%
YEAR-TO-DATE PERFORMANCE
+1.32%
1 YEAR PERFORMANCE
+19.12%
Enbridge Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $42.30 | $42.57 (0.64%) | $43.00 | $42.17 | 2.73 M | $92.84 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 |
| 01/29/2025 | $44.36 | $44.26 (-0.23%) | $44.62 | $44.16 | 2.70 M | $96.35 B |
| 01/28/2025 | $44.81 | $44.46 (-0.78%) | $45.10 | $44.25 | 3.23 M | $96.79 B |
| 01/27/2025 | $44.84 | $44.70 (-0.31%) | $45.05 | $44.24 | 4.02 M | $97.31 B |
| 01/24/2025 | $44.93 | $45.06 (0.29%) | $45.21 | $44.67 | 2.03 M | $98.10 B |
| 01/23/2025 | $44.67 | $44.86 (0.43%) | $45.00 | $44.50 | 5.11 M | $97.66 B |
| 01/22/2025 | $45.36 | $44.76 (-1.32%) | $45.39 | $44.74 | 4.32 M | $97.44 B |
| 01/21/2025 | $44.61 | $45.31 (1.57%) | $45.78 | $44.46 | 7.52 M | $98.64 B |
| 01/17/2025 | $43.88 | $44.51 (1.44%) | $44.90 | $43.88 | 7.09 M | $96.90 B |
| 01/16/2025 | $44.16 | $44.03 (-0.29%) | $44.21 | $43.63 | 4.94 M | $95.85 B |
| 01/15/2025 | $44.40 | $44.33 (-0.16%) | $44.74 | $44.29 | 2.86 M | $96.51 B |
| 01/14/2025 | $43.30 | $44.07 (1.78%) | $44.09 | $43.21 | 3.00 M | $95.94 B |
| 01/13/2025 | $43.53 | $43.40 (-0.3%) | $44.01 | $43.30 | 4.28 M | $94.48 B |
| 01/10/2025 | $44.00 | $43.48 (-1.18%) | $44.05 | $43.20 | 4.85 M | $94.66 B |
| 01/08/2025 | $43.60 | $44.02 (0.96%) | $44.09 | $43.52 | 2.74 M | $95.83 B |
| 01/07/2025 | $43.28 | $43.64 (0.83%) | $43.79 | $43.24 | 2.66 M | $95.00 B |
| 01/06/2025 | $43.35 | $42.99 (-0.83%) | $43.46 | $42.89 | 2.48 M | $93.59 B |
| 01/03/2025 | $43.09 | $43.09 (0%) | $43.43 | $42.98 | 2.97 M | $93.81 B |
| 01/02/2025 | $42.65 | $42.98 (0.77%) | $42.99 | $42.48 | 3.09 M | $93.57 B |
| 12/31/2024 | $42.19 | $42.43 (0.57%) | $42.45 | $42.12 | 1.65 M | $92.37 B |
| 12/30/2024 | $41.62 | $42.12 (1.2%) | $42.20 | $41.47 | 2.19 M | $91.70 B |
| 12/27/2024 | $41.56 | $41.82 (0.63%) | $41.94 | $41.53 | 1.79 M | $91.04 B |
| 12/26/2024 | $41.81 | $41.80 (-0.02%) | $41.98 | $41.69 | 1.32 M | $91.00 B |
| 12/24/2024 | $41.75 | $41.87 (0.29%) | $41.90 | $41.62 | 988,600 | $91.15 B |
| 12/23/2024 | $41.31 | $41.80 (1.19%) | $41.81 | $41.01 | 3.70 M | $91.00 B |
| 12/20/2024 | $40.55 | $41.37 (2.02%) | $41.42 | $40.35 | 3.98 M | $90.06 B |
| 12/19/2024 | $40.73 | $40.71 (-0.05%) | $41.13 | $40.47 | 4.68 M | $88.63 B |
| 12/18/2024 | $41.35 | $40.50 (-2.06%) | $41.35 | $40.50 | 4.40 M | $88.17 B |
| 12/17/2024 | $41.26 | $41.40 (0.34%) | $41.52 | $41.10 | 2.54 M | $90.13 B |
| 12/16/2024 | $41.89 | $41.53 (-0.86%) | $41.93 | $41.38 | 3.38 M | $90.41 B |
| 12/13/2024 | $42.05 | $41.91 (-0.33%) | $42.10 | $41.74 | 2.35 M | $91.24 B |
| 12/12/2024 | $42.31 | $42.05 (-0.61%) | $42.32 | $41.95 | 4.35 M | $91.54 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.
