47.97
price up icon0.06%   0.03
 
loading

Enbridge Inc Stock (ENB) Price History

The historical daily chart and data for Enbridge Inc stock (ENB), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $47.97.
  • Enbridge Inc all-time high stock price is $57.19, occurred on December 04, 2014.
  • The lowest Enbridge Inc stock price recorded was $22.57 on March 18, 2020. Since then, Enbridge Inc's stock price has risen over 112.54% to $47.97 now.
  • The 52-week high stock price for ENB is $48.21, representing a 0.50% increase from the current share price, occurred on August 14, 2025.
  • The 52-week low stock price for ENB is $38.85, indicating a -19.00% decrease from the current share price, occurred on August 22, 2024.
  • The closing price of Enbridge Inc (ENB) stock in the beginning of 2024 was $39.22. The stock closed the year at $39.10, a loss of over -0.31% for the year.
The table below shows more information about ENB historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $48.29 $47.90 $0.39 4,804,827.0 +0.06%
Aug 21, 2025 $48.16 $47.77 $0.39 3,823,463.0 -0.19%
Aug 20, 2025 $48.20 $47.33 $0.87 4,189,135.0 +1.78%
Aug 19, 2025 $47.31 $46.50 $0.815 3,365,180.0 +1.11%
Aug 18, 2025 $47.04 $46.67 $0.37 2,540,462.0 -0.79%
Aug 15, 2025 $47.65 $46.93 $0.72 4,288,717.0 -2.37%
Aug 14, 2025 $48.21 $47.57 $0.64 3,567,835.0 +1.05%
Aug 13, 2025 $47.88 $47.29 $0.59 10,221,872.0 +0.76%
Aug 12, 2025 $47.60 $47.08 $0.53 3,968,124.0 -0.36%
Aug 11, 2025 $47.62 $46.97 $0.65 3,756,542.0 +1.06%
Aug 08, 2025 $47.34 $46.99 $0.345 2,386,738.0 -0.19%
Aug 07, 2025 $47.20 $46.68 $0.525 3,221,019.0 +0.15%
Aug 06, 2025 $47.05 $46.36 $0.69 4,017,273.0 +0.58%
Aug 05, 2025 $47.42 $46.57 $0.8466 4,257,238.0 +0.26%
Aug 04, 2025 $46.67 $46.08 $0.595 2,463,904.0 +0.91%
Aug 01, 2025 $46.21 $45.11 $1.10 4,569,598.0 +2.01%
Jul 31, 2025 $45.47 $44.80 $0.67 3,489,195.0 +0.69%
Jul 30, 2025 $45.24 $44.88 $0.36 2,525,738.0 -0.22%
Jul 29, 2025 $45.15 $44.58 $0.57 2,759,729.0 +1.01%
Jul 28, 2025 $45.01 $44.58 $0.43 2,853,395.0 -0.76%
Jul 25, 2025 $45.43 $44.95 $0.48 4,602,987.0 -1.08%
Jul 24, 2025 $45.59 $45.07 $0.52 5,343,253.0 -0.04%

Enbridge Inc Stock (ENB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Enbridge Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enbridge Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Enbridge Inc Stock (ENB) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $48.29 $45.11 $3.18 70,246,754.0 +5.92%
Jul, 2025 $45.60 $43.59 $2.01 82,487,402.0 -0.07%
Jun, 2025 $47.44 $44.28 $3.16 68,771,468.0 -2.50%
May, 2025 $47.08 $43.87 $3.21 91,531,757.0 -0.45%
Apr, 2025 $46.85 $39.73 $7.12 91,479,940.0 +5.37%
Mar, 2025 $44.80 $41.37 $3.43 62,334,012.0 +3.70%
Feb, 2025 $45.70 $40.49 $5.21 91,346,589.0 -1.18%
Jan, 2025 $45.78 $42.48 $3.30 78,480,580.0 +1.91%

Enbridge Inc Stock (ENB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $44.13 $40.35 $3.78 75,400,591.0 -2.90%
Nov, 2024 $43.70 $39.84 $3.86 85,628,110.0 +7.38%
Oct, 2024 $42.16 $40.12 $2.04 63,265,366.0 -0.52%
Sep, 2024 $41.23 $39.66 $1.57 60,222,266.0 +1.07%
Aug, 2024 $40.32 $36.50 $3.82 107,835,614.0 +7.38%
Jul, 2024 $37.57 $35.10 $2.47 82,884,847.0 +5.14%
Jun, 2024 $36.59 $34.60 $1.99 79,524,302.0 -2.71%
May, 2024 $38.37 $35.30 $3.07 130,915,308.0 +2.93%
Apr, 2024 $36.35 $32.85 $3.49 145,924,623.0 -1.77%
Mar, 2024 $36.41 $34.37 $2.04 80,501,943.0 +5.11%
Feb, 2024 $36.07 $33.24 $2.83 150,195,589.0 -3.04%
Jan, 2024 $37.27 $35.46 $1.81 108,445,970.0 -1.44%

Enbridge Inc Stock (ENB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $36.52 $34.44 $2.09 93,299,144.0 +3.30%
Nov, 2023 $34.96 $31.94 $3.02 130,850,879.0 +8.83%
Oct, 2023 $33.23 $31.03 $2.20 117,501,754.0 -3.46%
Sep, 2023 $35.68 $32.90 $2.78 148,068,223.0 -5.39%
Aug, 2023 $36.90 $33.96 $2.94 113,120,644.0 -4.67%
Jul, 2023 $37.90 $36.06 $1.84 80,052,257.0 -0.94%
Jun, 2023 $38.33 $35.44 $2.89 66,251,404.0 +5.54%
May, 2023 $40.30 $35.12 $5.18 82,278,898.0 -11.47%
Apr, 2023 $40.24 $38.53 $1.71 47,438,364.0 +4.22%
Mar, 2023 $38.97 $35.82 $3.15 95,699,268.0 +1.68%
Feb, 2023 $41.14 $37.39 $3.75 77,461,608.0 -8.42%
Jan, 2023 $42.11 $38.70 $3.41 55,550,391.0 +4.78%
oil_gas_midstream WMB
$57.07
price down icon 1.26%
oil_gas_midstream EPD
$31.90
price up icon 0.92%
oil_gas_midstream ET
$17.51
price up icon 0.29%
oil_gas_midstream KMI
$26.70
price down icon 0.45%
oil_gas_midstream TRP
$51.24
price down icon 0.54%
Cap:     |  Volume (24h):