45.14
price up icon1.28%   0.57
after-market After Hours: 44.76 -0.38 -0.84%
loading

Enbridge Inc Stock (ENB) Price History

The historical daily chart and data for Enbridge Inc stock (ENB), adjusted for splits and dividends, show that the latest closing stock price as of April 02, 2025, is $45.14.
  • Enbridge Inc all-time high stock price is $57.19, occurred on December 04, 2014.
  • The lowest Enbridge Inc stock price recorded was $22.57 on March 18, 2020. Since then, Enbridge Inc's stock price has risen over 100.00% to $45.14 now.
  • The 52-week high stock price for ENB is $45.78, representing a 1.42% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for ENB is $32.85, indicating a -27.22% decrease from the current share price, occurred on April 17, 2024.
  • The closing price of Enbridge Inc (ENB) stock in the beginning of 2024 was $39.22. The stock closed the year at $39.10, a loss of over -0.31% for the year.
The table below shows more information about ENB historical price data:
Date High Low High - Low Volume % Change
Apr 02, 2025 $45.16 $44.23 $0.925 2,229,672.0 +1.28%
Apr 01, 2025 $44.66 $43.82 $0.84 2,388,751.0 +0.59%
Mar 31, 2025 $44.72 $44.11 $0.6055 3,803,005.0 -0.34%
Mar 28, 2025 $44.63 $44.15 $0.48 2,281,271.0 +0.23%
Mar 27, 2025 $44.69 $44.23 $0.46 1,683,209.0 -0.36%
Mar 26, 2025 $44.80 $44.34 $0.46 2,605,532.0 +0.23%
Mar 25, 2025 $44.66 $44.11 $0.55 2,759,261.0 +0.36%
Mar 24, 2025 $44.48 $43.80 $0.685 2,583,823.0 +0.89%
Mar 21, 2025 $44.17 $43.58 $0.59 3,240,662.0 -0.81%
Mar 20, 2025 $44.24 $43.47 $0.77 1,847,554.0 +1.10%
Mar 19, 2025 $43.92 $43.24 $0.68 1,885,421.0 +0.78%
Mar 18, 2025 $43.66 $42.95 $0.71 2,817,053.0 -0.21%
Mar 17, 2025 $43.52 $42.91 $0.615 3,018,488.0 +1.56%
Mar 14, 2025 $42.96 $42.38 $0.575 2,026,819.0 +0.66%
Mar 13, 2025 $42.91 $42.13 $0.78 2,474,953.0 +0.02%
Mar 12, 2025 $42.99 $42.17 $0.825 3,319,335.0 +0.57%
Mar 11, 2025 $42.81 $42.10 $0.7099 4,435,971.0 -0.89%
Mar 10, 2025 $42.70 $41.66 $1.04 4,282,558.0 +1.62%
Mar 07, 2025 $42.25 $41.41 $0.84 3,131,604.0 +0.96%
Mar 06, 2025 $42.30 $41.54 $0.76 3,492,132.0 -2.09%
Mar 05, 2025 $42.80 $41.75 $1.05 4,481,117.0 +2.26%
Mar 04, 2025 $41.79 $41.37 $0.42 1,303,487.0 -2.62%

Enbridge Inc Stock (ENB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Enbridge Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enbridge Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Enbridge Inc Stock (ENB) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $45.16 $43.82 $1.34 6,848,095.0 +1.87%
Mar, 2025 $44.80 $41.37 $3.43 62,334,012.0 +3.70%
Feb, 2025 $45.70 $40.49 $5.21 91,346,589.0 -1.18%
Jan, 2025 $45.78 $42.48 $3.30 78,480,580.0 +1.91%

Enbridge Inc Stock (ENB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $44.13 $40.35 $3.78 75,400,591.0 -2.90%
Nov, 2024 $43.70 $39.84 $3.86 85,628,110.0 +7.38%
Oct, 2024 $42.16 $40.12 $2.04 63,265,366.0 -0.52%
Sep, 2024 $41.23 $39.66 $1.57 60,222,266.0 +1.07%
Aug, 2024 $40.32 $36.50 $3.82 107,835,614.0 +7.38%
Jul, 2024 $37.57 $35.10 $2.47 82,884,847.0 +5.14%
Jun, 2024 $36.59 $34.60 $1.99 79,524,302.0 -2.71%
May, 2024 $38.37 $35.30 $3.07 130,915,308.0 +2.93%
Apr, 2024 $36.35 $32.85 $3.49 145,924,623.0 -1.77%
Mar, 2024 $36.41 $34.37 $2.04 80,501,943.0 +5.11%
Feb, 2024 $36.07 $33.24 $2.83 150,195,589.0 -3.04%
Jan, 2024 $37.27 $35.46 $1.81 108,445,970.0 -1.44%

Enbridge Inc Stock (ENB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $36.52 $34.44 $2.09 93,299,144.0 +3.30%
Nov, 2023 $34.96 $31.94 $3.02 130,850,879.0 +8.83%
Oct, 2023 $33.23 $31.03 $2.20 117,501,754.0 -3.46%
Sep, 2023 $35.68 $32.90 $2.78 148,068,223.0 -5.39%
Aug, 2023 $36.90 $33.96 $2.94 113,120,644.0 -4.67%
Jul, 2023 $37.90 $36.06 $1.84 80,052,257.0 -0.94%
Jun, 2023 $38.33 $35.44 $2.89 66,251,404.0 +5.54%
May, 2023 $40.30 $35.12 $5.18 82,278,898.0 -11.47%
Apr, 2023 $40.24 $38.53 $1.71 47,438,364.0 +4.22%
Mar, 2023 $38.97 $35.82 $3.15 95,699,268.0 +1.68%
Feb, 2023 $41.14 $37.39 $3.75 77,461,608.0 -8.42%
Jan, 2023 $42.11 $38.70 $3.41 55,550,391.0 +4.78%
oil_gas_midstream WMB
$61.60
price up icon 1.70%
oil_gas_midstream EPD
$34.05
price down icon 0.50%
oil_gas_midstream ET
$18.93
price up icon 1.07%
oil_gas_midstream KMI
$28.92
price up icon 1.01%
oil_gas_midstream OKE
$100.37
price up icon 0.87%
Cap:     |  Volume (24h):