Enbridge (ENB)

Historical Prices For Enbridge (ENB)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	63.03	63.57	61.53	61.62	4,591,213	61.62
4/03/2025	63.16	64.78	63.00	63.87	4,244,066	63.87
4/02/2025	63.67	64.66	63.39	64.66	2,647,896	64.66
4/01/2025	63.69	63.90	63.07	63.78	5,278,995	63.78
3/31/2025	63.40	64.31	63.40	63.69	5,886,017	63.69
3/28/2025	63.38	63.84	63.25	63.62	2,971,591	63.62
3/27/2025	63.52	63.90	63.33	63.50	2,747,336	63.50
3/26/2025	63.56	63.84	63.34	63.57	1,976,244	63.57
3/25/2025	63.55	63.78	63.11	63.44	3,339,009	63.44
3/24/2025	63.10	63.59	62.78	63.38	4,664,084	63.38
3/21/2025	63.12	63.49	62.57	62.94	10,702,385	62.94
3/20/2025	62.77	63.34	62.57	63.30	4,947,277	63.30
3/19/2025	62.03	62.87	61.90	62.67	4,569,061	62.67
3/18/2025	62.30	62.31	61.47	62.05	6,395,039	62.05
3/17/2025	61.57	62.14	61.52	62.14	3,530,238	62.14
3/14/2025	61.53	61.75	61.06	61.52	5,876,614	61.52
3/13/2025	61.78	61.78	60.80	61.42	8,477,790	61.42
3/12/2025	61.12	61.76	60.77	61.25	6,354,997	61.25
3/11/2025	61.48	61.82	61.00	61.01	8,285,388	61.01
3/10/2025	60.26	61.66	60.03	61.63	14,401,842	61.63
3/07/2025	59.55	60.75	59.46	60.38	8,670,759	60.38
3/06/2025	60.63	60.65	59.46	59.52	8,015,041	59.52
3/05/2025	60.00	61.39	59.98	61.01	12,485,447	61.01
3/04/2025	60.52	61.50	59.92	60.14	9,172,649	60.14
3/03/2025	61.94	62.49	61.52	61.87	13,646,784	61.87
2/28/2025	60.27	61.90	60.10	61.81	17,091,600	61.81
2/27/2025	60.23	60.64	59.66	60.27	6,044,105	60.27
2/26/2025	59.71	60.33	59.52	59.93	4,196,748	59.93
2/25/2025	59.01	59.78	58.76	59.63	11,592,772	59.63
2/24/2025	59.67	59.86	59.07	59.25	7,699,799	59.25
2/21/2025	59.32	59.85	58.90	59.45	10,803,839	59.45
2/20/2025	60.00	60.02	59.29	59.46	13,441,961	59.46
2/19/2025	60.90	60.90	59.87	60.21	19,109,708	60.21
2/18/2025	61.23	61.36	59.60	60.64	23,804,136	60.64
2/14/2025	64.62	0.00	64.62	61.08	0	61.08
2/13/2025	64.54	64.99	64.40	64.62	6,820,262	64.62
2/12/2025	64.19	64.89	64.19	64.45	14,800,946	64.45
2/11/2025	64.03	64.72	63.65	64.69	22,615,622	64.69
2/10/2025	63.80	64.37	63.58	64.15	14,852,126	64.15
2/07/2025	63.25	63.63	62.56	63.51	15,895,350	63.51
2/06/2025	63.17	63.47	62.73	63.41	12,910,055	63.41
2/05/2025	62.77	63.52	62.60	63.00	16,697,580	63.00
2/04/2025	62.66	63.25	62.55	62.70	12,101,180	62.70
2/03/2025	58.89	63.07	58.89	62.57	14,070,427	62.57
1/31/2025	64.39	64.56	62.82	62.85	8,956,730	62.85
1/30/2025	64.11	64.56	63.82	64.43	9,974,622	64.43
1/29/2025	63.98	64.45	63.75	63.86	4,787,268	63.86
1/28/2025	64.28	64.84	63.75	64.05	5,625,111	64.05
1/27/2025	64.49	64.79	63.69	64.25	9,054,866	64.25
1/24/2025	64.25	64.85	64.05	64.60	7,261,572	64.60
1/23/2025	64.20	64.56	64.02	64.49	5,977,530	64.49
1/22/2025	65.10	65.21	64.35	64.40	10,766,731	64.40
1/21/2025	64.12	65.62	64.10	65.01	7,988,994	65.01
1/20/2025	64.25	64.57	63.75	63.93	1,707,731	63.93
1/17/2025	63.50	64.68	63.35	64.38	5,177,329	64.38
1/16/2025	63.49	63.56	62.75	63.31	9,717,789	63.31
1/15/2025	63.49	64.02	63.42	63.50	8,655,560	63.50
1/14/2025	62.29	63.31	62.20	63.24	7,290,188	63.24
1/13/2025	62.60	63.44	62.41	62.47	6,638,573	62.47
1/10/2025	63.24	63.30	62.28	62.74	8,477,611	62.74
1/09/2025	63.05	63.24	62.83	62.99	3,452,796	62.99
1/08/2025	62.84	63.40	62.62	63.30	5,970,969	63.30
1/07/2025	62.12	62.82	62.00	62.70	5,040,776	62.70
1/06/2025	62.25	62.30	61.50	61.61	6,543,482	61.61