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
2018-11-14 32.54 32.54 31.80 32.105 497,181
2018-11-13 32.70 33.11 32.42 32.69 418,811
2018-11-12 32.96 33.13 32.79 32.86 328,511
2018-11-09 32.61 33.30 32.29 32.84 513,968
2018-11-08 32.99 33.19 32.70 32.865 356,038
2018-11-07 33.33 33.64 32.78 33.18 607,264
2018-11-06 32.76 33.15 32.74 33.07 809,376
2018-11-05 31.65 32.43 31.58 32.30 448,377
2018-11-02 31.31 31.445 31.02 31.445 491,752
2018-11-01 31.45 31.67 31.34 31.655 636,697
2018-10-31 30.98 31.32 30.94 31.14 590,631
2018-10-30 30.29 30.49 30.02 30.47 371,594
2018-10-29 31.44 31.44 30.275 30.44 322,159
2018-10-26 30.51 31.43 30.40 31.34 592,019
2018-10-25 31.52 31.57 31.12 31.19 414,760
2018-10-24 32.16 32.38 31.52 31.52 377,246
2018-10-23 31.74 32.445 31.62 32.36 545,916
2018-10-22 32.36 32.45 32.19 32.275 324,628
2018-10-19 32.97 33.07 32.675 32.675 539,038
2018-10-18 32.44 32.66 32.37 32.395 418,485
2018-10-17 33.05 33.05 32.45 32.57 478,758
2018-10-16 32.84 33.52 32.84 33.44 260,429
2018-10-15 32.45 32.64 32.365 32.39 263,362
2018-10-12 31.97 32.055 31.61 32.055 473,458
2018-10-11 32.17 32.53 31.85 31.89 640,654
2018-10-10 33.38 33.38 32.695 32.695 318,537
2018-10-09 33.74 33.90 33.66 33.705 232,120
2018-10-08 33.75 33.89 33.59 33.705 162,980
2018-10-05 33.83 33.94 33.59 33.73 403,217
2018-10-04 33.84 33.94 33.66 33.92 429,720

» More Enbridge Stock Price History

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