ENBRIDGE Historical Stock Price

Below is the stock price history for Enbridge ENB. Data is recorded each day for the historical open, high, low, close and volume. The Enbridge stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Enbridge Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 34.30 34.57 34.06 34.11 329,376
2018-02-16 34.57 34.89 34.23 34.29 455,528
2018-02-15 34.38 34.60 34.06 34.54 649,282
2018-02-14 34.15 34.39 33.85 34.25 569,378
2018-02-13 34.32 35.11 34.32 35.04 285,883
2018-02-12 34.22 34.89 34.15 34.785 369,087
2018-02-09 34.50 34.57 33.30 34.07 455,467
2018-02-08 35.53 35.53 34.40 34.47 662,221
2018-02-07 35.15 35.29 34.79 35.14 366,322
2018-02-06 34.04 35.165 34.04 35.085 610,534
2018-02-05 34.47 35.00 34.25 34.35 736,050
2018-02-02 35.52 35.53 34.68 34.705 475,059
2018-02-01 36.47 36.49 35.83 35.83 343,939
2018-01-31 36.84 36.85 36.405 36.69 253,161
2018-01-30 37.14 37.42 36.82 36.82 404,503
2018-01-29 37.85 37.86 37.57 37.58 388,232
2018-01-26 38.29 38.65 38.09 38.10 367,833
2018-01-25 39.55 39.60 38.49 38.56 280,681
2018-01-24 39.85 39.85 39.35 39.495 428,690
2018-01-23 39.44 39.70 39.38 39.545 439,419
2018-01-22 39.59 39.60 39.32 39.59 468,778
2018-01-19 39.68 39.68 39.31 39.40 289,833
2018-01-18 39.43 39.81 39.43 39.73 257,060
2018-01-17 39.77 39.98 39.50 39.805 240,762
2018-01-16 39.97 39.97 39.68 39.82 218,930
2018-01-12 39.53 39.87 39.495 39.685 307,944
2018-01-11 39.42 39.55 39.07 39.54 313,274
2018-01-10 40.06 40.26 39.01 39.11 631,271
2018-01-09 40.60 40.61 40.23 40.23 230,806
2018-01-08 40.82 40.85 40.61 40.69 181,588

» More Enbridge Stock Price History

To see other companies like Enbridge (ENB), view our stock market today for news, and other data.