ENB - ENBRIDGE INC
42.55
0.010 0.024%
Share volume: 2,465,310
Last Updated: 03-13-2025
Transportation/Pipelines, Except Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$42.54
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $42.80 | $42.80 | $42.91 | $42.91 | $42.13 | $42.13 | $42.55 | $42.55 | 2,465,310 | $2,465,310.00 |
| 03-12-2025 | $42.30 | $42.30 | $43.00 | $43.00 | $42.17 | $42.17 | $42.54 | $42.54 | 3,363,210 | $3,363,210.00 |
| 03-11-2025 | $42.70 | $42.70 | $42.81 | $42.81 | $42.10 | $42.10 | $42.30 | $42.30 | 4,451,471 | $4,451,471.00 |
| 03-10-2025 | $41.91 | $41.91 | $42.70 | $42.70 | $41.66 | $41.66 | $42.68 | $42.68 | 4,298,183 | $4,298,183.00 |
| 03-07-2025 | $41.54 | $41.54 | $42.25 | $42.25 | $41.41 | $41.41 | $42.00 | $42.00 | 3,144,895 | $3,144,895.00 |
| 03-06-2025 | $42.24 | $42.24 | $42.30 | $42.30 | $41.54 | $41.54 | $41.60 | $41.60 | 3,526,978 | $3,526,978.00 |
| 03-05-2025 | $41.75 | $41.75 | $42.80 | $42.80 | $41.75 | $41.75 | $42.49 | $42.49 | 4,822,450 | $4,822,450.00 |
| 03-04-2025 | $41.80 | $41.80 | $42.50 | $42.50 | $41.37 | $41.37 | $41.55 | $41.55 | 5,819,171 | $5,819,171.00 |
| 03-03-2025 | $42.97 | $42.97 | $43.35 | $43.35 | $42.33 | $42.33 | $42.67 | $42.67 | 4,911,056 | $4,911,056.00 |
| 02-28-2025 | $41.81 | $41.81 | $42.79 | $42.79 | $41.66 | $41.66 | $42.73 | $42.73 | 4,437,042 | $3,969,772.00 |