ENB.TO
Enbridge Inc.
20:00:00
77.11 C$
0.0000 (%0.00)
Previous Close: 76.9
Day Low₺75.86
Day High₺77.25
ENB.TO: Enbridge Inc. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.1544
CLOSE 64.1957
Low
LOW 56.51
High
HIGH 70.39
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 61.31 | 61.9 | 61.22 | 61.87 |
| 01/03/2025 | 61.92 | 62.75 | 61.92 | 62.25 |
| 01/06/2025 | 62.25 | 62.3 | 61.5 | 61.61 |
| 01/07/2025 | 62.12 | 62.82 | 62 | 62.7 |
| 01/08/2025 | 62.84 | 63.4 | 62.62 | 63.3 |
| 01/09/2025 | 63.05 | 63.24 | 62.83 | 62.99 |
| 01/10/2025 | 63.24 | 63.3 | 62.28 | 62.74 |
| 01/13/2025 | 62.6 | 63.44 | 62.41 | 62.47 |
| 01/14/2025 | 62.29 | 63.31 | 62.2 | 63.24 |
| 01/15/2025 | 63.49 | 64.02 | 63.42 | 63.5 |
| 01/16/2025 | 63.49 | 63.56 | 62.75 | 63.31 |
| 01/17/2025 | 63.5 | 64.68 | 63.35 | 64.38 |
| 01/20/2025 | 64.25 | 64.57 | 63.75 | 63.93 |
| 01/21/2025 | 64.12 | 65.62 | 64.1 | 65.01 |
| 01/22/2025 | 65.1 | 65.21 | 64.35 | 64.4 |
| 01/23/2025 | 64.2 | 64.56 | 64.02 | 64.49 |
| 01/24/2025 | 64.25 | 64.85 | 64.05 | 64.6 |
| 01/27/2025 | 64.49 | 64.79 | 63.69 | 64.25 |
| 01/28/2025 | 64.28 | 64.84 | 63.75 | 64.05 |
| 01/29/2025 | 63.98 | 64.45 | 63.75 | 63.86 |
| 01/30/2025 | 64.11 | 64.56 | 63.82 | 64.43 |
| 01/31/2025 | 64.39 | 64.56 | 62.82 | 62.85 |
| 02/03/2025 | 58.89 | 63.07 | 58.89 | 62.57 |
| 02/04/2025 | 62.66 | 63.25 | 62.55 | 62.7 |
| 02/05/2025 | 62.77 | 63.52 | 62.6 | 63 |
| 02/06/2025 | 63.17 | 63.47 | 62.73 | 63.41 |
| 02/07/2025 | 63.25 | 63.63 | 62.56 | 63.51 |
| 02/10/2025 | 63.8 | 64.36 | 63.58 | 64.15 |
| 02/11/2025 | 64.03 | 64.72 | 63.65 | 64.69 |
| 02/12/2025 | 64.19 | 64.89 | 64.19 | 64.45 |
| 02/13/2025 | 64.54 | 64.99 | 64.4 | 64.62 |
| 02/14/2025 | 63.68 | 64.25 | 61.01 | 61.08 |
| 02/18/2025 | 61.23 | 61.36 | 59.6 | 60.64 |
| 02/19/2025 | 60.9 | 60.9 | 59.87 | 60.21 |
| 02/20/2025 | 60 | 60.02 | 59.29 | 59.46 |
| 02/21/2025 | 59.32 | 59.85 | 58.9 | 59.45 |
| 02/24/2025 | 59.67 | 59.86 | 59.07 | 59.25 |
| 02/25/2025 | 59.01 | 59.78 | 58.76 | 59.63 |
| 02/26/2025 | 59.71 | 60.33 | 59.52 | 59.93 |
| 02/27/2025 | 60.23 | 60.64 | 59.66 | 60.27 |
| 02/28/2025 | 60.27 | 61.9 | 60.1 | 61.81 |
| 03/03/2025 | 61.94 | 62.49 | 61.52 | 61.87 |
| 03/04/2025 | 60.52 | 61.5 | 59.92 | 60.14 |
| 03/05/2025 | 60 | 61.39 | 59.98 | 61.01 |
| 03/06/2025 | 60.63 | 60.65 | 59.46 | 59.52 |
| 03/07/2025 | 59.55 | 60.75 | 59.46 | 60.38 |
| 03/10/2025 | 60.26 | 61.66 | 60.03 | 61.63 |
| 03/11/2025 | 61.48 | 61.82 | 61 | 61.01 |
| 03/12/2025 | 61.12 | 61.76 | 60.77 | 61.25 |
| 03/13/2025 | 61.78 | 61.78 | 60.8 | 61.42 |
| 03/14/2025 | 61.53 | 61.75 | 61.06 | 61.52 |
| 03/17/2025 | 61.57 | 62.14 | 61.52 | 62.14 |
| 03/18/2025 | 62.3 | 62.31 | 61.47 | 62.05 |
| 03/19/2025 | 62.03 | 62.87 | 61.9 | 62.67 |
| 03/20/2025 | 62.77 | 63.34 | 62.57 | 63.3 |
| 03/21/2025 | 63.12 | 63.49 | 62.57 | 62.94 |
| 03/24/2025 | 63.1 | 63.59 | 62.78 | 63.38 |
| 03/25/2025 | 63.55 | 63.78 | 63.11 | 63.44 |
| 03/26/2025 | 63.56 | 63.84 | 63.34 | 63.57 |
| 03/27/2025 | 63.52 | 63.9 | 63.33 | 63.5 |
| 03/28/2025 | 63.38 | 63.84 | 63.25 | 63.62 |
| 03/31/2025 | 63.4 | 64.31 | 63.4 | 63.69 |
| 04/01/2025 | 63.69 | 63.9 | 63.07 | 63.78 |
| 04/02/2025 | 63.67 | 64.66 | 63.39 | 64.66 |
| 04/03/2025 | 63.16 | 64.78 | 63 | 63.87 |
| 04/04/2025 | 63.03 | 63.57 | 61.37 | 61.74 |
| 04/07/2025 | 57.28 | 61.22 | 57.1 | 59.78 |
| 04/08/2025 | 61 | 61 | 57.9 | 58.67 |
| 04/09/2025 | 57.31 | 59.3 | 56.51 | 58.92 |
| 04/10/2025 | 58.61 | 58.8 | 57.23 | 58.46 |
| 04/11/2025 | 58.64 | 60.24 | 58.54 | 60.05 |
| 04/14/2025 | 60.78 | 61.17 | 60.1 | 61.05 |
| 04/15/2025 | 61.29 | 61.96 | 61.05 | 61.78 |
| 04/16/2025 | 61.9 | 62.33 | 61.55 | 61.91 |
| 04/17/2025 | 62.11 | 63.45 | 62.09 | 62.82 |
| 04/21/2025 | 62.63 | 62.91 | 61.77 | 62.26 |
| 04/22/2025 | 62.74 | 63.52 | 62.6 | 63.11 |
| 04/23/2025 | 63.5 | 63.5 | 62.67 | 63.3 |
| 04/24/2025 | 63.55 | 64.48 | 63.19 | 64.25 |
| 04/25/2025 | 64.19 | 64.46 | 63.76 | 64.01 |
| 04/28/2025 | 63.9 | 64.55 | 63.71 | 64.45 |
| 04/29/2025 | 64.48 | 64.9 | 64.45 | 64.52 |
| 04/30/2025 | 64.49 | 64.62 | 63.83 | 64.47 |
| 05/01/2025 | 64.41 | 65.15 | 63.98 | 64.41 |
| 05/02/2025 | 64.72 | 64.73 | 64.1 | 64.73 |
| 05/05/2025 | 64.64 | 64.79 | 63.84 | 64.34 |
| 05/06/2025 | 64.44 | 64.71 | 63.44 | 63.57 |
| 05/07/2025 | 63.67 | 64.74 | 63.67 | 64.74 |
| 05/08/2025 | 64.83 | 65.03 | 63.72 | 63.79 |
| 05/09/2025 | 64.75 | 64.88 | 63.49 | 64.3 |
| 05/12/2025 | 64.55 | 64.57 | 61.45 | 62.29 |
| 05/13/2025 | 62.79 | 62.79 | 61.96 | 62.12 |
| 05/14/2025 | 62.32 | 62.77 | 61.92 | 62.75 |
| 05/15/2025 | 61.64 | 62.72 | 61.64 | 62.71 |
| 05/16/2025 | 62.79 | 62.9 | 62.55 | 62.73 |
| 05/20/2025 | 62.6 | 63.76 | 62.6 | 63.5 |
| 05/21/2025 | 63.94 | 63.94 | 62.31 | 63.2 |
| 05/22/2025 | 63.77 | 63.77 | 62.49 | 62.66 |
| 05/23/2025 | 62.47 | 63.26 | 62.28 | 63.26 |
| 05/26/2025 | 63.55 | 63.72 | 63.34 | 63.48 |
| 05/27/2025 | 63.36 | 63.95 | 63.35 | 63.64 |
| 05/28/2025 | 63.53 | 63.64 | 62.99 | 63.07 |
| 05/29/2025 | 63.16 | 63.32 | 62.71 | 63.32 |
| 05/30/2025 | 63.21 | 63.9 | 63.08 | 63.87 |
| 06/02/2025 | 63.69 | 64.73 | 63.52 | 64.58 |
| 06/03/2025 | 64.75 | 65.09 | 64.57 | 64.61 |
| 06/04/2025 | 64.62 | 64.83 | 63.87 | 63.89 |
| 06/05/2025 | 64.19 | 64.2 | 63.66 | 64.02 |
| 06/06/2025 | 64.07 | 64.16 | 63.59 | 63.7 |
| 06/09/2025 | 63.69 | 63.69 | 62.66 | 62.7 |
| 06/10/2025 | 62.77 | 63.21 | 62.33 | 62.73 |
| 06/11/2025 | 62.86 | 62.88 | 62.33 | 62.69 |
| 06/12/2025 | 62.85 | 63.69 | 62.84 | 63.69 |
| 06/13/2025 | 63.47 | 63.87 | 63.04 | 63.37 |
| 06/16/2025 | 63.25 | 63.7 | 62.2 | 62.41 |
| 06/17/2025 | 62.61 | 62.82 | 62.36 | 62.75 |
| 06/18/2025 | 62.61 | 62.63 | 61.09 | 61.65 |
| 06/19/2025 | 61.61 | 61.79 | 61.29 | 61.48 |
| 06/20/2025 | 62.16 | 62.16 | 61.37 | 61.53 |
| 06/23/2025 | 61.62 | 62.48 | 61.5 | 61.68 |
| 06/24/2025 | 61.52 | 62 | 61.26 | 61.84 |
| 06/25/2025 | 61.71 | 61.75 | 60.85 | 61.04 |
| 06/26/2025 | 60.93 | 61.6 | 60.93 | 61.54 |
| 06/27/2025 | 61.4 | 61.88 | 61.05 | 61.4 |
| 06/30/2025 | 61.19 | 61.77 | 60.87 | 61.75 |
| 07/02/2025 | 61.35 | 61.48 | 60.19 | 60.85 |
| 07/03/2025 | 61.07 | 61.07 | 60.55 | 60.91 |
| 07/04/2025 | 60.92 | 60.98 | 60.77 | 60.89 |
| 07/07/2025 | 60.89 | 60.9 | 60.13 | 60.32 |
| 07/08/2025 | 60.3 | 60.61 | 60.1 | 60.55 |
| 07/09/2025 | 60.66 | 60.67 | 59.94 | 59.95 |
| 07/10/2025 | 60 | 60.85 | 59.68 | 60.8 |
| 07/11/2025 | 60.9 | 61.07 | 60.44 | 60.97 |
| 07/14/2025 | 61 | 61.94 | 60.77 | 61.92 |
| 07/15/2025 | 61.8 | 62.2 | 61.1 | 62.1 |
| 07/16/2025 | 62.1 | 62.25 | 61.54 | 61.91 |
| 07/17/2025 | 61.75 | 62.07 | 61.41 | 61.58 |
| 07/18/2025 | 61.62 | 62.15 | 61.47 | 61.88 |
| 07/21/2025 | 61.9 | 62.09 | 60.95 | 61.01 |
| 07/22/2025 | 61.12 | 61.69 | 61.11 | 61.5 |
| 07/23/2025 | 62 | 62.35 | 61.7 | 61.84 |
| 07/24/2025 | 61.74 | 62.19 | 61.55 | 62.03 |
| 07/25/2025 | 62.14 | 62.2 | 61.66 | 61.67 |
| 07/28/2025 | 61.71 | 61.78 | 61.22 | 61.33 |
| 07/29/2025 | 61.35 | 62.2 | 61.33 | 62.08 |
| 07/30/2025 | 62.08 | 62.47 | 62 | 62.25 |
| 07/31/2025 | 62 | 62.98 | 61.99 | 62.75 |
| 08/01/2025 | 62.5 | 63.75 | 62.15 | 63.73 |
| 08/05/2025 | 64.4 | 65.37 | 64.19 | 64.4 |
| 08/06/2025 | 64.42 | 64.67 | 63.75 | 64.62 |
| 08/07/2025 | 64.44 | 64.85 | 64.25 | 64.76 |
| 08/08/2025 | 64.95 | 65.11 | 64.67 | 64.69 |
| 08/11/2025 | 64.7 | 65.62 | 64.7 | 65.47 |
| 08/12/2025 | 65.51 | 65.63 | 64.78 | 65.23 |
| 08/13/2025 | 65.25 | 65.92 | 65.14 | 65.64 |
| 08/14/2025 | 65.8 | 66.58 | 65.66 | 66.55 |
| 08/15/2025 | 65.5 | 65.74 | 64.78 | 65.01 |
| 08/18/2025 | 64.85 | 64.92 | 64.43 | 64.44 |
| 08/19/2025 | 64.5 | 65.6 | 64.32 | 65.42 |
| 08/20/2025 | 65.76 | 66.85 | 65.65 | 66.62 |
| 08/21/2025 | 66.61 | 66.93 | 66.39 | 66.7 |
| 08/22/2025 | 66.78 | 67.03 | 66.22 | 66.33 |
| 08/25/2025 | 66.14 | 66.29 | 65.8 | 66.01 |
| 08/26/2025 | 66.02 | 66.03 | 65.13 | 65.68 |
| 08/27/2025 | 65.49 | 65.94 | 65.43 | 65.69 |
| 08/28/2025 | 65.54 | 65.95 | 65.35 | 65.78 |
| 08/29/2025 | 65.92 | 66.74 | 65.8 | 66.45 |
| 09/02/2025 | 66.45 | 66.8 | 66.16 | 66.56 |
| 09/03/2025 | 66.58 | 66.89 | 66.18 | 66.68 |
| 09/04/2025 | 66.94 | 67.07 | 66.52 | 66.58 |
| 09/05/2025 | 66.7 | 66.92 | 66.39 | 66.87 |
| 09/08/2025 | 66.83 | 67.22 | 66.42 | 66.75 |
| 09/09/2025 | 66.55 | 67.35 | 66.5 | 66.98 |
| 09/10/2025 | 67.08 | 67.43 | 66.92 | 67.35 |
| 09/11/2025 | 67.5 | 67.57 | 67.13 | 67.5 |
| 09/12/2025 | 67.75 | 68.03 | 67.51 | 67.98 |
| 09/15/2025 | 67.88 | 67.99 | 67.4 | 67.58 |
| 09/16/2025 | 67.58 | 67.61 | 67.2 | 67.25 |
| 09/17/2025 | 67.25 | 67.91 | 67.25 | 67.61 |
| 09/18/2025 | 67.57 | 67.87 | 67.15 | 67.78 |
| 09/19/2025 | 68.82 | 68.82 | 67.63 | 68.36 |
| 09/22/2025 | 68.36 | 68.55 | 67.99 | 68 |
| 09/23/2025 | 68.11 | 68.9 | 67.76 | 68.64 |
| 09/24/2025 | 68.83 | 69.72 | 68.74 | 69.48 |
| 09/25/2025 | 69.4 | 69.72 | 68.65 | 69.11 |
| 09/26/2025 | 69.31 | 69.69 | 68.9 | 69.09 |
| 09/29/2025 | 68.89 | 69.39 | 68.85 | 69.23 |
| 09/30/2025 | 69.21 | 70.25 | 69.2 | 70.21 |
| 10/01/2025 | 70.2 | 70.39 | 68.92 | 69.16 |
| 10/02/2025 | 69.52 | 69.8 | 69.09 | 69.39 |
| 10/03/2025 | 69.25 | 70.33 | 68.97 | 69.88 |
| 10/06/2025 | 70.01 | 70.01 | 69.06 | 69.43 |
| 10/07/2025 | 69.47 | 69.54 | 68.74 | 69.01 |
| 10/08/2025 | 69.11 | 69.19 | 68.1 | 68.46 |
| 10/09/2025 | 68.28 | 68.37 | 67.13 | 67.32 |
| 10/10/2025 | 67.32 | 67.35 | 66.68 | 66.77 |
| 10/14/2025 | 67.16 | 67.18 | 66.38 | 66.75 |
| 10/15/2025 | 66.73 | 67.37 | 66.54 | 66.89 |
| 10/16/2025 | 66.98 | 67.06 | 66.29 | 66.38 |
| 10/17/2025 | 66.28 | 66.36 | 65.68 | 65.98 |
| 10/20/2025 | 66.17 | 66.61 | 66 | 66.24 |
| 10/21/2025 | 66.32 | 66.32 | 65.78 | 66.29 |
| 10/22/2025 | 66.34 | 66.94 | 66.29 | 66.73 |
| 10/23/2025 | 66.97 | 67.03 | 65.95 | 65.98 |
| 10/24/2025 | 66.18 | 66.45 | 65.52 | 65.65 |
| 10/27/2025 | 65.58 | 66.19 | 65.41 | 66.18 |
| 10/28/2025 | 66.2 | 66.36 | 65.64 | 65.65 |
| 10/29/2025 | 65.66 | 65.82 | 64.93 | 65.12 |
| 10/30/2025 | 65.29 | 66 | 65.29 | 65.71 |
| 10/31/2025 | 65.91 | 65.91 | 65.25 | 65.4 |
| 11/03/2025 | 65.73 | 65.73 | 65.02 | 65.52 |
| 11/04/2025 | 65.53 | 65.63 | 64.81 | 65.4 |
| 11/05/2025 | 65.5 | 66.25 | 65.36 | 65.78 |
| 11/06/2025 | 65.48 | 66.36 | 65.3 | 66.24 |
| 11/07/2025 | 65 | 67.1 | 64.04 | 66.94 |
| 11/10/2025 | 66.99 | 67.45 | 66.35 | 67.15 |
| 11/11/2025 | 67.2 | 67.82 | 67.15 | 67.68 |
| 11/12/2025 | 68 | 68.4 | 67.32 | 68.25 |
| 11/13/2025 | 68.44 | 68.49 | 67.29 | 67.76 |
| 11/14/2025 | 66.3 | 67.16 | 65.77 | 67.16 |
| 11/17/2025 | 67.2 | 67.99 | 67 | 67.11 |
| 11/18/2025 | 66.74 | 67.75 | 66.59 | 67.51 |
| 11/19/2025 | 67.36 | 68.4 | 67.06 | 68.39 |
| 11/20/2025 | 68.2 | 68.54 | 67.86 | 68.13 |
| 11/21/2025 | 67.93 | 68.13 | 67.31 | 67.6 |
| 11/24/2025 | 67.5 | 67.65 | 66.65 | 66.78 |
| 11/25/2025 | 66.5 | 67.35 | 66.5 | 67.08 |
| 11/26/2025 | 66.96 | 67.48 | 66.96 | 67.47 |
| 11/27/2025 | 67.49 | 67.63 | 67.39 | 67.42 |
| 11/28/2025 | 67.52 | 68.22 | 67.28 | 67.93 |
| 12/01/2025 | 68.11 | 68.79 | 67.83 | 68.44 |
| 12/02/2025 | 68.8 | 68.8 | 67.09 | 67.29 |
| 12/03/2025 | 67.24 | 67.83 | 66.57 | 66.63 |
| 12/04/2025 | 66.67 | 67.42 | 66.62 | 67.26 |
| 12/05/2025 | 67.22 | 67.23 | 66.32 | 66.58 |
| 12/08/2025 | 66.4 | 66.94 | 65.7 | 66.81 |
| 12/09/2025 | 66.81 | 67.27 | 65.85 | 65.87 |
| 12/10/2025 | 65.8 | 66.1 | 64.83 | 65.13 |
| 12/11/2025 | 65.14 | 65.55 | 64.89 | 65.24 |
| 12/12/2025 | 65.24 | 65.77 | 65.08 | 65.46 |
| 12/15/2025 | 65.55 | 65.87 | 65.21 | 65.66 |
| 12/16/2025 | 65.6 | 65.64 | 64.22 | 64.23 |
| 12/17/2025 | 64.23 | 64.86 | 63.67 | 64.66 |
| 12/18/2025 | 64.75 | 64.84 | 64.38 | 64.43 |
| 12/19/2025 | 64.88 | 65.18 | 64.3 | 64.3 |
| 12/22/2025 | 64.3 | 64.45 | 63.87 | 64.4 |
| 12/23/2025 | 64.53 | 65.07 | 64.5 | 64.99 |
| 12/24/2025 | 64.93 | 65.12 | 64.77 | 64.88 |
| 12/29/2025 | 64.96 | 65.73 | 64.96 | 65.33 |
| 12/30/2025 | 65.67 | 65.94 | 65.43 | 65.78 |
| 12/31/2025 | 65.99 | 66.05 | 65.3 | 65.68 |