Enbridge (ENB) Stock Chart & Stock Price History → Trending Stocks Sent To You In Real Time (From Huge Alerts) (Ad) Free ENB Stock Alerts $35.99 +0.34 (+0.95%) (As of 03/27/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Enbridge Stock Price Performance5 Day Performance+1.52%1 Month Performance+4.67%3 Month Performance-0.26%6 Month Performance+7.30%Year-To-Date Performance-0.08%1 Year Performance-2.01% 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 Email Address Ad Behind the MarketsThe AI Defense Stock Set to SoarTo protect our interests, The Pentagon has partnered with this small AI defense contractor - creating some of the most powerful AI defenses ever made.Here's how you can invest >>> ENB Stock Chart for Thursday, March, 28, 2024 ENB Chart by TradingView Enbridge Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$35.62$35.99+1.04%$35.99$35.445.97 million shs$76.50 billion03/26/2024$35.94$35.62-0.88%$36.00$35.612.57 million shs$75.71 billion03/25/2024$35.45$35.94+1.37%$36.00$35.574.29 million shs$76.38 billion03/22/2024$35.78$35.44-0.95%$35.80$35.373.12 million shs$75.33 billion03/21/2024$36.09$35.78-0.86%$36.23$35.743.47 million shs$76.05 billion03/20/2024$35.74$36.09+0.98%$36.10$35.533.62 million shs$76.71 billion Get the Latest News and Ratings for ENB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Enbridge and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$35.52$35.74+0.62%$35.83$35.382.76 million shs$75.97 billion03/18/2024$35.52$35.52$35.57$35.355.10 million shs$75.50 billion03/15/2024$35.68$35.52-0.45%$35.78$35.483.63 million shs$75.50 billion03/14/2024$36.14$35.68-1.27%$36.17$35.483.95 million shs$75.84 billion03/13/2024$36.09$36.14+0.14%$36.41$36.112.59 million shs$76.82 billion03/12/2024$36.03$36.09+0.17%$36.13$35.883.50 million shs$76.71 billion03/11/2024$35.84$36.03+0.53%$36.03$35.723.64 million shs$76.59 billion03/08/2024$35.70$35.85+0.41%$35.96$35.704.89 million shs$76.19 billion03/07/2024$35.06$35.70+1.84%$35.77$35.296.23 million shs$75.88 billion03/06/2024$34.79$35.06+0.78%$35.41$34.994.37 million shs$74.51 billion03/05/2024$34.73$34.79+0.17%$35.03$34.703.96 million shs$73.94 billion03/04/2024$34.80$34.73-0.22%$34.90$34.593.68 million shs$73.81 billion03/01/2024$34.40$34.81+1.18%$34.89$34.385.22 million shs$73.98 billion02/29/2024$34.39$34.40+0.04%$34.59$34.348.21 million shs$73.12 billion02/28/2024$34.49$34.39-0.29%$34.49$34.253.10 million shs$73.09 billion02/27/2024$34.39$34.49+0.29%$34.77$34.403.92 million shs$73.30 billion02/26/2024$34.80$34.39-1.19%$34.79$34.309.69 million shs$73.09 billion02/23/2024$34.91$34.81-0.30%$34.88$34.565.72 million shs$73.98 billion02/22/2024$34.80$34.91+0.33%$34.95$34.6013.24 million shs$74.20 billion02/21/2024$34.45$34.80+1.02%$34.83$34.446.90 million shs$73.96 billion02/20/2024$34.42$34.45+0.07%$34.65$34.2010.09 million shs$73.22 billion02/19/2024$34.42$34.42$34.50$33.965.51 million shs$73.16 billion02/16/2024$34.02$34.42+1.19%$34.50$33.965.51 million shs$73.16 billion02/15/2024$33.33$34.02+2.06%$34.11$33.324.85 million shs$72.30 billion02/14/2024$34.19$33.33-2.52%$33.88$33.2410.66 million shs$70.85 billion02/13/2024$34.90$34.19-2.03%$34.85$33.8614.18 million shs$72.67 billion02/12/2024$34.23$34.90+1.96%$35.00$34.179.44 million shs$74.18 billion02/09/2024$34.33$34.23-0.28%$34.55$33.956.80 million shs$72.76 billion02/08/2024$34.43$34.33-0.29%$34.49$34.186.68 million shs$72.96 billion02/07/2024$34.65$34.43-0.65%$34.82$34.356.19 million shs$73.17 billion02/06/2024$34.58$34.65+0.22%$34.92$34.513.34 million shs$73.65 billion02/05/2024$35.30$34.58-2.05%$35.12$34.556.26 million shs$73.49 billion02/02/2024$35.86$35.31-1.53%$35.72$35.025.09 million shs$75.05 billion02/01/2024$35.51$35.86+1.00%$36.07$35.553.92 million shs$76.22 billion4x Better than Bitcoin (Ad)4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.Get the name of the stock here >>>01/31/2024$36.00$35.51-1.37%$36.16$35.505.39 million shs$75.47 billion01/30/2024$35.94$36.00+0.17%$36.09$35.686.88 million shs$76.52 billion01/29/2024$35.91$35.94+0.08%$35.97$35.654.10 million shs$76.39 billion01/26/2024$35.70$35.89+0.53%$36.02$35.654.11 million shs$76.29 billion01/25/2024$35.53$35.70+0.48%$35.77$35.568.51 million shs$75.88 billion01/24/2024$35.83$35.53-0.82%$36.13$35.465.63 million shs$75.52 billion01/23/2024$35.80$35.83+0.07%$36.05$35.755.42 million shs$76.15 billion01/22/2024$35.98$35.80-0.50%$36.09$35.728.50 million shs$76.10 billion01/19/2024$35.78$35.98+0.56%$36.07$35.656.38 million shs$76.48 billion01/18/2024$36.09$35.78-0.86%$36.26$35.707.44 million shs$76.05 billion01/17/2024$36.65$36.09-1.53%$36.42$35.976.57 million shs$76.71 billion01/16/2024$36.84$36.65-0.52%$37.15$36.564.14 million shs$77.90 billion01/15/2024$36.84$36.84$37.13$36.782.86 million shs$78.31 billion01/12/2024$36.61$36.83+0.59%$37.12$36.782.86 million shs$78.27 billion01/11/2024$36.92$36.61-0.84%$37.03$36.403.65 million shs$77.82 billion01/10/2024$36.71$36.92+0.57%$37.03$36.705.88 million shs$78.48 billion01/09/2024$37.21$36.71-1.34%$37.16$36.692.96 million shs$78.03 billion01/08/2024$36.70$37.21+1.39%$37.27$36.484.36 million shs$79.09 billion01/05/2024$36.52$36.70+0.48%$36.98$36.522.64 million shs$78.00 billion01/04/2024$36.48$36.52+0.12%$36.89$36.475.76 million shs$77.63 billion01/03/2024$36.29$36.48+0.51%$36.59$36.173.13 million shs$77.53 billion01/02/2024$36.02$36.29+0.75%$36.32$35.974.18 million shs$77.14 billion01/01/2024$36.02$36.02$36.13$35.943.51 million shs$76.56 billion12/29/2023$36.09$36.03-0.15%$36.13$35.943.51 million shs$76.58 billion12/28/2023$36.31$36.09-0.62%$36.48$35.993.42 million shs$76.70 billion12/27/2023$36.33$36.31-0.04%$36.52$36.193.13 million shs$77.18 billion Related Companies: MPLX Stock Chart SLB Stock Chart CNQ Stock Chart EOG Stock Chart MPC Stock Chart EQNR Stock Chart PSX Stock Chart EPD Stock Chart PXD Stock Chart OXY Stock Chart Receive ENB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Enbridge and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ENB) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the Markets“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Enbridge Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.