Enbridge Inc (ENB) Historical Stock Data
44.85 ↓0.07 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENB is up 0.11% a day on average. There have been 16 days where Enbridge Inc closed green and 14 days where ENB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 44.92 | 44.85 | ↓$0.07 (-0.16%) | 44.77 | 45.04 | 4.02M |
| 2025-05-15 | 44.18 | 44.92 | ↑$0.74 (1.67%) | 44.14 | 44.93 | 3.62M |
| 2025-05-14 | 44.70 | 44.87 | ↑$0.17 (0.38%) | 44.32 | 44.92 | 3.89M |
| 2025-05-13 | 44.79 | 44.57 | ↓$0.22 (-0.49%) | 44.36 | 44.91 | 11.76M |
| 2025-05-12 | 46.00 | 44.55 | ↓$1.45 (-3.15%) | 43.87 | 46.24 | 7.17M |
| 2025-05-09 | 46.42 | 46.10 | ↓$0.32 (-0.69%) | 45.61 | 46.62 | 4.17M |
| 2025-05-08 | 46.77 | 45.78 | ↓$0.99 (-2.12%) | 45.76 | 47.05 | 3.43M |
| 2025-05-07 | 46.15 | 46.69 | ↑$0.54 (1.17%) | 46.14 | 46.93 | 2.45M |
| 2025-05-06 | 46.61 | 46.16 | ↓$0.45 (-0.97%) | 46.07 | 46.96 | 2.82M |
| 2025-05-05 | 46.84 | 46.59 | ↓$0.25 (-0.53%) | 46.19 | 46.93 | 2.02M |
| 2025-05-02 | 46.93 | 46.86 | ↓$0.07 (-0.15%) | 46.47 | 46.94 | 2.79M |
| 2025-05-01 | 46.61 | 46.48 | ↓$0.13 (-0.28%) | 46.35 | 47.08 | 3.17M |
| 2025-04-30 | 46.53 | 46.69 | ↑$0.16 (0.34%) | 46.20 | 46.86 | 3.31M |
| 2025-04-29 | 46.59 | 46.64 | ↑$0.05 (0.11%) | 46.56 | 46.85 | 2.40M |
| 2025-04-28 | 46.25 | 46.64 | ↑$0.39 (0.84%) | 45.98 | 46.70 | 2.55M |
| 2025-04-25 | 46.30 | 46.19 | ↓$0.11 (-0.24%) | 45.98 | 46.47 | 3.57M |
| 2025-04-24 | 45.85 | 46.36 | ↑$0.51 (1.11%) | 45.60 | 46.42 | 5.08M |
| 2025-04-23 | 45.70 | 45.61 | ↓$0.09 (-0.20%) | 45.20 | 46.00 | 4.19M |
| 2025-04-22 | 45.26 | 45.64 | ↑$0.38 (0.84%) | 45.02 | 46.01 | 4.46M |
| 2025-04-21 | 45.35 | 44.99 | ↓$0.36 (-0.79%) | 44.63 | 45.62 | 3.45M |
| 2025-04-17 | 44.80 | 45.37 | ↑$0.57 (1.27%) | 44.77 | 45.82 | 4.78M |
| 2025-04-16 | 44.50 | 44.57 | ↑$0.07 (0.16%) | 44.36 | 44.94 | 3.98M |
| 2025-04-15 | 44.12 | 44.28 | ↑$0.16 (0.36%) | 43.98 | 44.57 | 3.21M |
| 2025-04-14 | 43.68 | 44.02 | ↑$0.34 (0.78%) | 43.30 | 44.12 | 3.59M |
| 2025-04-11 | 42.15 | 43.24 | ↑$1.09 (2.59%) | 42.14 | 43.41 | 4.54M |
| 2025-04-10 | 41.70 | 41.82 | ↑$0.12 (0.29%) | 40.83 | 42.02 | 5.46M |
| 2025-04-09 | 40.71 | 41.77 | ↑$1.06 (2.60%) | 39.80 | 42.10 | 6.11M |
| 2025-04-08 | 42.81 | 41.09 | ↓$1.72 (-4.02%) | 40.60 | 42.95 | 5.12M |
| 2025-04-07 | 40.00 | 41.95 | ↑$1.95 (4.88%) | 39.73 | 43.13 | 7.36M |
| 2025-04-04 | 44.43 | 43.35 | ↓$1.08 (-2.43%) | 43.14 | 44.75 | 8.37M |
Create an account or log in to view more rows.
$ENB I need a smoke after this trade
$ENB Like if the Hedgies are fucked
$ENB HODLing
and buying more when I can.
$ENB headed back to all time highs shortly
$ENB Longs will be rewarded handsomely
$ENB flow comin
$ENB HOLDING STRONG FOR ALL OF YOU
$ENB I love this stonk!
$ENB bull trap confirmed
$ENB the trend is your friend
until the end.