Enbridge Inc (ENB) Historical Stock Data
46.19 ↓0.17 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENB is up 0.48% a day on average. There have been 20 days where Enbridge Inc closed green and 10 days where ENB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 44.74 | 45.34 | ↑$0.60 (1.34%) | 44.74 | 46.12 | 5.85M |
| 2025-04-02 | 44.47 | 45.14 | ↑$0.67 (1.51%) | 44.23 | 45.16 | 2.24M |
| 2025-04-01 | 44.31 | 44.57 | ↑$0.26 (0.59%) | 43.82 | 44.66 | 2.39M |
| 2025-03-31 | 44.44 | 44.31 | ↓$0.13 (-0.29%) | 44.11 | 44.72 | 3.80M |
| 2025-03-28 | 44.35 | 44.46 | ↑$0.11 (0.25%) | 44.15 | 44.63 | 2.28M |
| 2025-03-27 | 44.50 | 44.36 | ↓$0.14 (-0.31%) | 44.23 | 44.69 | 1.71M |
| 2025-03-26 | 44.60 | 44.52 | ↓$0.08 (-0.18%) | 44.34 | 44.80 | 2.62M |
| 2025-03-25 | 44.42 | 44.42 | ↑$0.00 (0.00%) | 44.11 | 44.66 | 2.79M |
| 2025-03-24 | 43.95 | 44.26 | ↑$0.31 (0.71%) | 43.80 | 44.49 | 2.60M |
| 2025-03-21 | 44.10 | 43.87 | ↓$0.23 (-0.52%) | 43.58 | 44.17 | 3.27M |
| 2025-03-20 | 43.60 | 44.23 | ↑$0.63 (1.44%) | 43.47 | 44.24 | 1.88M |
| 2025-03-19 | 43.30 | 43.75 | ↑$0.45 (1.04%) | 43.24 | 43.92 | 1.91M |
| 2025-03-18 | 43.53 | 43.41 | ↓$0.12 (-0.28%) | 42.95 | 43.66 | 2.83M |
| 2025-03-17 | 42.93 | 43.50 | ↑$0.57 (1.33%) | 42.91 | 43.52 | 3.08M |
| 2025-03-14 | 42.59 | 42.83 | ↑$0.24 (0.56%) | 42.39 | 42.96 | 2.04M |
Create an account or log in to view more rows.
$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.
$ENB Tomorrow