Free Trial

Enbridge (ENB) Stock Chart & Stock Price History

→ Truth about Trump you’ve never heard (From Porter & Company) (Ad)
Free ENB Stock Alerts
$36.12
-0.12 (-0.33%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Enbridge Stock Price Performance

5 Day
Performance
+0.28%
1 Month
Performance
+0.67%
3 Month
Performance
+4.87%
6 Month
Performance
+5.59%
Year-To-Date
Performance
+0.11%
1 Year
Performance
+0.50%
Receive ENB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enbridge and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

ENB Stock Chart for Tuesday, May, 28, 2024

ENB Chart by TradingView

Enbridge Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$36.24$36.24$36.37$36.113.05 million shs$77.04 billion
05/24/2024$35.96$36.24
+0.78%		$36.36$36.123.05 million shs$77.04 billion
05/23/2024$36.60$35.96
-1.75%		$36.77$35.896.79 million shs$76.45 billion
05/22/2024$36.78$36.60
-0.49%		$36.83$36.506.60 million shs$77.81 billion
05/21/2024$36.78$36.78$36.94$36.537.87 million shs$78.19 billion
05/20/2024$36.75$36.78
+0.08%		$36.88$36.712.70 million shs$78.19 billion
05/17/2024$36.76$36.75
-0.03%		$36.90$36.637.89 million shs$78.13 billion
05/16/2024$36.99$36.76
-0.62%		$37.00$36.615.71 million shs$78.15 billion
05/15/2024$36.99$36.99$37.24$36.807.34 million shs$78.64 billion
05/14/2024$37.83$36.99
-2.22%		$37.22$36.7011.44 million shs$78.64 billion
05/13/2024$37.80$37.83
+0.08%		$38.11$37.6112.49 million shs$80.42 billion
05/10/2024$37.37$37.80
+1.15%		$38.36$37.656.88 million shs$80.36 billion
05/09/2024$37.24$37.37
+0.35%		$37.54$37.304.94 million shs$79.45 billion
05/08/2024$36.83$37.24
+1.11%		$37.53$36.615.84 million shs$79.17 billion
05/07/2024$36.69$36.83
+0.40%		$36.92$36.734.42 million shs$78.30 billion
05/06/2024$36.34$36.69
+0.95%		$36.79$36.544.02 million shs$77.99 billion
05/03/2024$36.44$36.34
-0.27%		$36.94$36.274.21 million shs$77.26 billion
05/02/2024$35.60$36.44
+2.37%		$36.47$35.755.11 million shs$77.47 billion
05/01/2024$35.56$35.60
+0.10%		$35.91$35.307.58 million shs$75.67 billion
04/30/2024$35.97$35.56
-1.13%		$35.84$35.548.32 million shs$75.60 billion
04/29/2024$35.82$35.97
+0.40%		$36.01$35.699.30 million shs$76.46 billion
04/26/2024$36.27$35.82
-1.24%		$36.35$35.774.38 million shs$76.15 billion
04/25/2024$35.67$36.27
+1.68%		$36.35$35.3210.01 million shs$77.11 billion
04/24/2024$35.42$35.67
+0.71%		$35.72$35.228.01 million shs$75.83 billion
04/23/2024$35.35$35.42
+0.20%		$35.53$35.1912.40 million shs$75.30 billion
04/22/2024$34.86$35.35
+1.41%		$35.37$34.6312.53 million shs$75.15 billion
04/19/2024$33.91$34.90
+2.92%		$34.92$33.9210.63 million shs$74.20 billion
04/18/2024$33.33$33.91
+1.76%		$33.94$33.357.83 million shs$72.09 billion
04/17/2024$32.97$33.33
+1.08%		$33.38$32.867.82 million shs$70.85 billion
04/16/2024$33.75$32.97
-2.31%		$33.65$32.958.65 million shs$70.09 billion
04/15/2024$34.18$33.75
-1.26%		$34.45$33.614.52 million shs$71.75 billion
04/12/2024$34.55$34.18
-1.09%		$34.80$33.934.92 million shs$72.65 billion
04/11/2024$34.54$34.55
+0.04%		$34.64$34.124.35 million shs$73.45 billion
04/10/2024$35.31$34.54
-2.19%		$35.00$34.286.51 million shs$73.42 billion
04/09/2024$35.24$35.31
+0.20%		$35.39$35.113.30 million shs$75.07 billion
04/08/2024$35.35$35.24
-0.31%		$35.49$35.133.25 million shs$74.92 billion
04/05/2024$35.63$35.34
-0.81%		$35.51$35.133.64 million shs$75.12 billion
04/04/2024$35.79$35.63
-0.45%		$35.90$35.463.85 million shs$75.73 billion
04/03/2024$35.86$35.79
-0.20%		$36.06$35.653.74 million shs$76.07 billion
04/02/2024$35.83$35.86
+0.08%		$35.94$35.594.44 million shs$76.22 billion
Banking Apocalypse Ahead: Secure Your Savings Today! (Ad)

During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.

See what it is here!
04/01/2024$36.18$35.83
-0.97%		$36.22$35.734.67 million shs$76.16 billion
03/29/2024$36.17$36.18
+0.03%		$36.26$35.963.88 million shs$76.90 billion
03/28/2024$35.99$36.17
+0.50%		$36.26$35.963.88 million shs$76.88 billion
03/27/2024$35.62$35.99
+1.04%		$35.99$35.445.97 million shs$76.50 billion
03/26/2024$35.94$35.62
-0.88%		$36.00$35.612.57 million shs$75.71 billion
03/25/2024$35.45$35.94
+1.37%		$36.00$35.574.29 million shs$76.38 billion
03/22/2024$35.78$35.44
-0.95%		$35.80$35.373.12 million shs$75.33 billion
03/21/2024$36.09$35.78
-0.86%		$36.23$35.743.47 million shs$76.05 billion
03/20/2024$35.74$36.09
+0.98%		$36.10$35.533.62 million shs$76.71 billion
03/19/2024$35.52$35.74
+0.62%		$35.83$35.382.76 million shs$75.97 billion
03/18/2024$35.52$35.52$35.57$35.355.10 million shs$75.50 billion
03/15/2024$35.68$35.52
-0.45%		$35.78$35.483.63 million shs$75.50 billion
03/14/2024$36.14$35.68
-1.27%		$36.17$35.483.95 million shs$75.84 billion
03/13/2024$36.09$36.14
+0.14%		$36.41$36.112.59 million shs$76.82 billion
03/12/2024$36.03$36.09
+0.17%		$36.13$35.883.50 million shs$76.71 billion
03/11/2024$35.84$36.03
+0.53%		$36.03$35.723.64 million shs$76.59 billion
03/08/2024$35.70$35.85
+0.41%		$35.96$35.704.89 million shs$76.19 billion
03/07/2024$35.06$35.70
+1.84%		$35.77$35.296.23 million shs$75.88 billion
03/06/2024$34.79$35.06
+0.78%		$35.41$34.994.37 million shs$74.51 billion
03/05/2024$34.73$34.79
+0.17%		$35.03$34.703.96 million shs$73.94 billion
03/04/2024$34.80$34.73
-0.22%		$34.90$34.593.68 million shs$73.81 billion
03/01/2024$34.40$34.81
+1.18%		$34.89$34.385.22 million shs$73.98 billion
02/29/2024$34.39$34.40
+0.04%		$34.59$34.348.21 million shs$73.12 billion
02/28/2024$34.49$34.39
-0.29%		$34.49$34.253.10 million shs$73.09 billion
02/27/2024$34.39$34.49
+0.29%		$34.77$34.403.92 million shs$73.30 billion

Related Companies:
This page (NYSE:ENB) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace