Enbridge (ENB)

Historical Prices For Enbridge (ENB)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	48.00	48.45	47.94	48.30	3,762,408	48.30
8/29/2025	47.89	48.59	47.80	48.34	3,529,483	48.34
8/28/2025	47.65	47.95	47.41	47.81	2,754,113	47.81
8/27/2025	47.49	47.83	47.25	47.61	3,359,714	47.61
8/26/2025	47.69	47.85	47.09	47.44	3,285,754	47.44
8/25/2025	47.93	47.96	47.59	47.60	4,695,565	47.60
8/22/2025	47.98	48.29	47.90	47.97	5,030,266	47.97
8/21/2025	47.79	48.16	47.77	47.94	3,823,781	47.94
8/20/2025	47.35	48.20	47.33	48.03	4,189,665	48.03
8/19/2025	46.65	47.31	46.50	47.19	3,366,687	47.19
8/18/2025	46.99	47.04	46.67	46.67	2,541,941	46.67
8/15/2025	47.49	47.65	46.93	47.04	4,290,190	47.04
8/14/2025	47.71	48.21	47.57	48.18	3,569,400	47.50
8/13/2025	47.39	47.88	47.29	47.68	10,222,495	47.00
8/12/2025	47.51	47.60	47.08	47.32	3,968,386	46.65
8/11/2025	47.04	47.62	46.97	47.49	3,756,934	46.82
8/08/2025	47.08	47.34	46.99	46.99	2,387,218	46.32
8/07/2025	47.02	47.20	46.68	47.08	3,221,896	46.41
8/06/2025	46.92	47.05	46.36	47.01	4,017,609	46.34
8/05/2025	46.65	47.42	46.57	46.74	4,258,711	46.08
8/04/2025	46.10	46.67	46.08	46.62	2,464,341	45.96
8/01/2025	45.80	46.21	45.11	46.20	4,571,230	45.55
7/31/2025	44.88	45.47	44.80	45.29	3,489,556	44.65
7/30/2025	45.02	45.24	44.88	44.98	2,642,904	44.34
7/29/2025	44.65	45.15	44.58	45.08	2,759,873	44.44
7/28/2025	45.00	45.01	44.58	44.63	2,854,093	44.00
7/25/2025	45.40	45.43	44.95	44.97	4,604,322	44.33
7/24/2025	45.40	45.59	45.07	45.46	5,344,666	44.82
7/23/2025	45.50	45.80	45.30	45.48	5,879,205	44.84
7/22/2025	44.69	45.24	44.69	45.20	5,254,589	44.56
7/21/2025	45.16	45.28	44.53	44.59	4,262,705	43.96
7/18/2025	45.00	45.30	44.84	45.09	2,634,486	44.45
7/17/2025	44.85	45.15	44.62	44.76	3,239,413	44.13
7/16/2025	45.35	45.48	44.77	45.25	5,524,438	44.61
7/15/2025	45.16	45.35	44.58	45.27	4,307,320	44.63
7/14/2025	44.60	45.26	44.37	45.21	3,285,607	44.57
7/11/2025	44.49	44.62	44.13	44.55	4,989,529	43.92
7/10/2025	43.79	44.53	43.59	44.49	5,153,411	43.86
7/09/2025	44.36	44.36	43.78	43.79	2,812,475	43.17
7/08/2025	44.02	44.31	43.94	44.20	2,941,650	43.57
7/07/2025	44.55	44.62	43.95	44.15	3,691,641	43.52
7/03/2025	44.78	44.95	44.62	44.74	1,712,490	44.11
7/02/2025	44.97	45.05	44.13	44.78	4,229,278	44.15
7/01/2025	45.07	45.24	44.62	44.92	3,517,437	44.28
6/30/2025	44.72	45.36	44.52	45.32	3,619,034	44.68
6/27/2025	45.00	45.33	44.43	44.78	4,598,742	44.15
6/26/2025	44.75	45.20	44.51	45.08	2,709,920	44.44
6/25/2025	44.90	44.95	44.28	44.48	3,699,057	43.85
6/24/2025	44.88	45.18	44.67	45.04	2,151,212	44.40
6/23/2025	44.77	45.40	44.74	44.93	3,022,662	44.29
6/20/2025	45.17	45.19	44.67	44.78	6,126,738	44.15
6/18/2025	46.09	46.09	44.67	44.98	4,810,659	44.34
6/17/2025	46.12	46.23	45.87	45.97	2,513,841	45.32
6/16/2025	46.80	47.05	45.85	45.96	3,338,790	45.31
6/13/2025	46.76	46.88	46.37	46.67	3,064,222	46.01
6/12/2025	46.15	46.81	46.00	46.81	3,058,599	46.15
6/11/2025	46.05	46.05	45.61	45.87	3,003,957	45.22
6/10/2025	45.90	46.18	45.57	45.85	3,741,011	45.20
6/09/2025	46.41	46.50	45.78	45.82	3,472,511	45.17
6/06/2025	46.77	46.92	46.41	46.52	2,656,729	45.86
6/05/2025	46.95	47.01	46.67	46.87	2,231,842	46.21
6/04/2025	47.18	47.42	46.66	46.66	3,838,982	46.00
6/03/2025	47.29	47.44	47.03	47.07	3,102,583	46.40