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
2018-08-17 35.23 36.055 35.23 36.04 322,295
2018-08-16 35.24 35.29 34.875 34.875 180,190
2018-08-15 35.10 35.22 34.51 35.05 271,798
2018-08-14 35.50 35.62 35.32 35.50 250,725
2018-08-13 35.86 35.93 35.61 35.71 238,880
2018-08-10 36.03 36.17 35.855 35.86 284,861
2018-08-09 35.73 36.21 35.73 36.19 191,508
2018-08-08 35.79 35.79 35.41 35.725 152,558
2018-08-07 36.56 36.56 35.73 35.87 429,501
2018-08-06 36.24 36.56 36.17 36.505 150,699
2018-08-03 35.88 36.17 35.80 36.03 395,890
2018-08-02 34.96 35.51 34.81 35.45 239,169
2018-08-01 35.31 35.36 35.09 35.275 155,710
2018-07-31 35.47 35.60 35.21 35.49 220,895
2018-07-30 35.03 35.40 35.03 35.325 139,470
2018-07-27 34.99 35.54 34.86 34.94 248,403
2018-07-26 34.73 35.26 34.72 35.15 275,192
2018-07-25 34.86 35.18 34.74 35.005 316,449
2018-07-24 34.77 34.90 34.70 34.85 214,453
2018-07-23 34.55 34.565 34.29 34.535 179,668
2018-07-20 35.26 35.26 34.53 34.59 388,051
2018-07-19 35.02 35.40 34.72 35.245 945,290
2018-07-18 34.41 34.42 34.01 34.215 250,218
2018-07-17 35.22 35.22 34.505 34.505 301,169
2018-07-16 35.40 35.45 35.21 35.365 179,552
2018-07-13 35.74 35.74 35.56 35.565 226,785
2018-07-12 35.63 35.87 35.23 35.805 426,432
2018-07-11 35.32 35.68 35.21 35.395 196,090
2018-07-10 35.50 35.82 35.46 35.82 270,898
2018-07-09 35.67 35.67 35.25 35.42 264,422

» More Enbridge Stock Price History

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