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
2017-11-22 37.04 37.22 36.77 36.99 621,540
2017-11-21 36.60 36.86 36.46 36.82 636,797
2017-11-20 35.39 36.05 35.29 35.86 580,144
2017-11-17 34.56 35.17 34.47 35.12 568,220
2017-11-16 34.65 34.72 34.445 34.505 394,650
2017-11-15 34.59 34.71 34.40 34.52 582,984
2017-11-14 35.75 35.75 34.82 34.94 1,114,721
2017-11-13 36.30 36.32 36.01 36.245 383,927
2017-11-10 36.58 36.59 36.34 36.53 247,334
2017-11-09 36.69 36.72 36.54 36.65 314,651
2017-11-08 36.97 36.97 36.70 36.79 394,073
2017-11-07 36.66 36.79 36.53 36.71 457,737
2017-11-06 36.69 36.88 36.57 36.82 347,501
2017-11-03 36.70 36.80 36.52 36.65 354,862
2017-11-02 37.30 37.39 36.65 36.77 627,373
2017-11-01 38.75 38.75 38.425 38.43 337,414
2017-10-31 38.45 38.63 38.355 38.50 294,745
2017-10-30 38.58 38.72 38.46 38.58 218,302
2017-10-27 37.73 38.46 37.73 38.46 435,894
2017-10-26 38.14 38.18 37.83 37.90 331,619
2017-10-25 38.77 38.82 37.85 37.98 434,983
2017-10-24 39.20 39.37 38.78 38.90 316,412
2017-10-23 39.49 39.51 38.90 39.05 242,163
2017-10-20 40.18 40.18 39.33 39.37 390,809
2017-10-19 40.40 40.69 40.22 40.27 449,342
2017-10-18 41.28 41.28 40.35 40.45 200,436
2017-10-17 41.14 41.35 41.05 41.33 207,152
2017-10-16 41.40 41.57 41.35 41.51 101,986
2017-10-13 41.67 41.71 41.47 41.495 135,098
2017-10-12 41.51 41.70 41.38 41.40 215,929

» More Enbridge Stock Price History

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