Enbridge (ENB)

Historical Prices For Enbridge (ENB)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	44.47	45.16	44.23	45.14	2,235,477	45.14
4/01/2025	44.31	44.66	43.82	44.57	2,390,530	44.57
3/31/2025	44.44	44.72	44.11	44.31	3,803,320	44.31
3/28/2025	44.35	44.63	44.15	44.46	2,281,925	44.46
3/27/2025	44.50	44.69	44.23	44.36	1,707,424	44.36
3/26/2025	44.60	44.80	44.34	44.52	2,624,311	44.52
3/25/2025	44.42	44.66	44.11	44.42	2,792,773	44.42
3/24/2025	43.95	44.48	43.80	44.26	2,600,002	44.26
3/21/2025	44.10	44.17	43.58	43.87	3,269,940	43.87
3/20/2025	43.60	44.24	43.47	44.23	1,884,473	44.23
3/19/2025	43.30	43.92	43.24	43.75	1,913,963	43.75
3/18/2025	43.53	43.66	42.95	43.41	2,831,770	43.41
3/17/2025	42.93	43.52	42.91	43.50	3,082,285	43.50
3/14/2025	42.59	42.96	42.38	42.83	2,044,311	42.83
3/13/2025	42.80	42.91	42.13	42.55	2,511,430	42.55
3/12/2025	42.30	42.99	42.17	42.54	3,363,151	42.54
3/11/2025	42.70	42.81	42.10	42.30	4,451,153	42.30
3/10/2025	41.91	42.70	41.66	42.68	4,297,827	42.68
3/07/2025	41.53	42.25	41.41	42.00	3,145,095	42.00
3/06/2025	42.24	42.30	41.54	41.60	3,524,686	41.60
3/05/2025	41.75	42.80	41.75	42.49	4,816,749	42.49
3/04/2025	41.80	42.50	41.37	41.55	5,783,018	41.55
3/03/2025	42.97	43.35	42.33	42.67	4,910,733	42.67
2/28/2025	41.81	42.79	41.66	42.73	4,461,614	42.73
2/27/2025	41.84	42.05	41.35	41.73	2,347,969	41.73
2/26/2025	41.69	42.13	41.48	41.75	3,435,261	41.75
2/25/2025	41.40	41.81	41.12	41.65	6,925,119	41.65
2/24/2025	41.82	42.07	41.46	41.54	5,420,694	41.54
2/21/2025	41.75	42.15	41.53	41.78	6,522,251	41.78
2/20/2025	42.26	42.31	41.76	41.98	5,546,868	41.98
2/19/2025	42.80	42.87	42.03	42.31	6,077,799	42.31
2/18/2025	43.10	43.24	41.98	42.75	8,367,595	42.75
2/14/2025	45.10	45.35	43.06	43.07	5,863,235	43.07
2/13/2025	45.24	45.70	45.08	45.45	3,651,581	45.45
2/12/2025	44.89	45.39	44.81	45.10	9,647,344	45.10
2/11/2025	44.75	45.32	44.45	45.25	2,810,310	45.25
2/10/2025	44.55	44.98	44.32	44.81	2,769,398	44.81
2/07/2025	44.20	44.54	43.78	44.45	2,561,461	44.45
2/06/2025	44.09	44.56	43.77	44.20	3,545,542	44.20
2/05/2025	43.73	44.46	43.73	43.93	3,917,262	43.93
2/04/2025	43.47	44.09	43.47	43.72	3,376,502	43.72
2/03/2025	41.54	43.29	40.49	42.92	5,263,949	42.92
1/31/2025	44.50	44.56	43.12	43.24	6,187,903	43.24
1/30/2025	44.50	44.83	44.10	44.50	3,305,160	44.50
1/29/2025	44.36	44.62	44.16	44.26	2,701,283	44.26
1/28/2025	44.81	45.10	44.25	44.46	3,230,936	44.46
1/27/2025	44.84	45.05	44.24	44.70	4,020,166	44.70
1/24/2025	44.93	45.21	44.67	45.06	2,028,235	45.06
1/23/2025	44.67	45.00	44.50	44.86	5,113,197	44.86
1/22/2025	45.36	45.39	44.73	44.76	4,317,758	44.76
1/21/2025	44.61	45.78	44.46	45.31	7,520,544	45.31
1/17/2025	43.88	44.90	43.88	44.51	7,092,573	44.51
1/16/2025	44.16	44.21	43.63	44.03	4,936,951	44.03
1/15/2025	44.40	44.74	44.29	44.33	2,861,230	44.33
1/14/2025	43.30	44.09	43.21	44.07	2,997,965	44.07
1/13/2025	43.53	44.01	43.30	43.40	4,283,314	43.40
1/10/2025	44.00	44.05	43.20	43.48	4,845,878	43.48
1/08/2025	43.60	44.09	43.52	44.02	2,739,137	44.02
1/07/2025	43.28	43.79	43.24	43.64	2,661,208	43.64
1/06/2025	43.35	43.46	42.89	42.99	2,475,954	42.99
1/03/2025	43.09	43.43	42.98	43.09	2,971,372	43.09