Enbridge Inc (ENB) Historical Stock Data
48.09 ↓0.05 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENB is up 0.17% a day on average. There have been 17 days where Enbridge Inc closed green and 13 days where ENB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 48.14 | 48.09 | ↓$0.05 (-0.10%) | 47.93 | 48.43 | 3.81M |
| 2025-12-04 | 47.75 | 48.14 | ↑$0.39 (0.82%) | 47.71 | 48.38 | 3.14M |
| 2025-12-03 | 48.53 | 47.75 | ↓$0.78 (-1.61%) | 47.72 | 48.63 | 4.86M |
| 2025-12-02 | 48.90 | 48.11 | ↓$0.79 (-1.62%) | 47.97 | 48.99 | 5.05M |
| 2025-12-01 | 48.67 | 48.89 | ↑$0.22 (0.45%) | 48.60 | 49.22 | 3.79M |
| 2025-11-28 | 48.22 | 48.78 | ↑$0.56 (1.16%) | 48.11 | 48.82 | 1.63M |
| 2025-11-26 | 47.79 | 48.04 | ↑$0.25 (0.52%) | 47.55 | 48.05 | 2.67M |
| 2025-11-25 | 47.21 | 47.56 | ↑$0.35 (0.74%) | 47.14 | 47.77 | 3.89M |
| 2025-11-24 | 47.95 | 47.32 | ↓$0.63 (-1.31%) | 47.26 | 48.00 | 6.07M |
| 2025-11-21 | 48.20 | 47.94 | ↓$0.26 (-0.54%) | 47.68 | 48.34 | 3.05M |
| 2025-11-20 | 48.70 | 48.30 | ↓$0.40 (-0.82%) | 48.12 | 48.73 | 2.90M |
| 2025-11-19 | 48.09 | 48.62 | ↑$0.53 (1.10%) | 47.84 | 48.65 | 2.82M |
| 2025-11-18 | 47.68 | 48.27 | ↑$0.59 (1.24%) | 47.45 | 48.45 | 4.83M |
| 2025-11-17 | 47.80 | 47.75 | ↓$0.05 (-0.10%) | 47.67 | 48.46 | 4.74M |
| 2025-11-14 | 47.38 | 47.88 | ↑$0.50 (1.06%) | 46.90 | 47.89 | 4.18M |
| 2025-11-13 | 48.77 | 48.26 | ↓$0.51 (-1.05%) | 47.95 | 48.90 | 12.18M |
| 2025-11-12 | 48.42 | 48.71 | ↑$0.29 (0.60%) | 48.02 | 48.85 | 4.76M |
| 2025-11-11 | 48.00 | 48.29 | ↑$0.29 (0.60%) | 47.94 | 48.42 | 3.73M |
| 2025-11-10 | 47.75 | 47.92 | ↑$0.17 (0.36%) | 47.30 | 48.10 | 4.50M |
| 2025-11-07 | 46.12 | 47.71 | ↑$1.59 (3.45%) | 45.46 | 47.81 | 6.02M |
| 2025-11-06 | 46.37 | 46.88 | ↑$0.51 (1.10%) | 46.26 | 47.00 | 5.66M |
| 2025-11-05 | 46.27 | 46.56 | ↑$0.29 (0.63%) | 46.27 | 46.95 | 4.72M |
| 2025-11-04 | 46.39 | 46.39 | ↑$0.00 (0.00%) | 46.01 | 46.57 | 4.26M |
| 2025-11-03 | 46.70 | 46.62 | ↓$0.08 (-0.17%) | 46.21 | 46.72 | 2.92M |
| 2025-10-31 | 46.95 | 46.62 | ↓$0.33 (-0.70%) | 46.55 | 46.97 | 3.44M |
| 2025-10-30 | 46.74 | 46.98 | ↑$0.24 (0.51%) | 46.64 | 47.19 | 3.32M |
| 2025-10-29 | 47.02 | 46.67 | ↓$0.35 (-0.74%) | 46.54 | 47.25 | 3.77M |
| 2025-10-28 | 47.29 | 47.09 | ↓$0.20 (-0.42%) | 47.01 | 47.48 | 3.75M |
| 2025-10-27 | 46.98 | 47.27 | ↑$0.29 (0.62%) | 46.73 | 47.30 | 3.23M |
| 2025-10-24 | 47.23 | 46.91 | ↓$0.32 (-0.68%) | 46.78 | 47.31 | 3.07M |
Create an account or log in to view more rows.
$ENB To the moon!!
$ENB wtf is going on?
$ENB go time
$ENB Markets about as efficient as a retirement home
$ENB I need a smoke after this trade
$ENB Like if the Hedgies are fucked
$ENB HODLing
and buying more when I can.
$ENB headed back to all time highs shortly
$ENB Longs will be rewarded handsomely
$ENB flow comin