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
2018-05-25 31.28 31.355 31.04 31.265 403,190
2018-05-24 31.57 31.75 31.47 31.575 388,008
2018-05-23 31.62 31.83 31.17 31.755 578,413
2018-05-22 32.18 32.46 31.45 31.515 388,779
2018-05-21 32.10 32.10 31.805 31.935 193,869
2018-05-18 32.76 32.76 31.82 32.17 711,338
2018-05-17 32.88 33.12 32.705 32.975 426,948
2018-05-16 33.09 33.17 32.66 32.72 245,423
2018-05-15 32.98 33.14 32.84 33.07 377,365
2018-05-14 33.48 33.50 33.19 33.23 355,148
2018-05-11 33.37 33.765 33.19 33.765 468,950
2018-05-10 33.42 33.70 32.84 33.115 412,276
2018-05-09 32.14 32.215 31.85 32.05 414,877
2018-05-08 31.50 31.50 31.05 31.16 477,124
2018-05-07 31.54 31.79 31.49 31.57 265,673
2018-05-04 30.88 31.425 30.88 31.425 272,206
2018-05-03 30.52 31.05 30.52 30.885 346,696
2018-05-02 30.72 31.01 30.62 30.71 209,227
2018-05-01 30.44 30.69 30.335 30.635 224,643
2018-04-30 29.77 30.41 29.77 30.36 306,475
2018-04-27 29.60 29.79 29.39 29.775 687,143
2018-04-26 29.49 29.605 29.40 29.46 407,263
2018-04-25 29.27 29.64 29.06 29.245 536,160
2018-04-24 30.65 30.65 29.28 29.38 982,140
2018-04-23 31.14 31.14 30.93 31.005 349,988
2018-04-20 32.07 32.07 31.20 31.235 471,318
2018-04-19 33.19 33.23 31.91 31.975 345,593
2018-04-18 33.28 33.60 33.02 33.11 468,449
2018-04-17 32.81 33.565 32.81 33.015 307,339
2018-04-16 32.17 32.82 32.17 32.585 188,825

» More Enbridge Stock Price History

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