Free Trial

Enbridge (ENB) Stock Chart & Stock Price History

→ 😱 This phenomenon is smashing regular market gains (From MillPub) (Ad)
Free enb Stock Alerts
C$48.99
+0.04 (+0.08%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Enbridge Stock Price Performance

5 Day
Performance
+0.06%
1 Month
Performance
+0.68%
3 Month
Performance
+3.12%
6 Month
Performance
+6.36%
Year-To-Date
Performance
+2.70%
1 Year
Performance
-6.76%
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 Porter & Company
Trump’s last act as President
You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.
For the full story, click here.

ENB Stock Chart for Thursday, May, 2, 2024

ENB Chart by TradingView

Enbridge Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024C$48.95C$48.99
+0.08%		C$49.26C$48.596.85 million shsC$104.35 billion
04/30/2024C$49.15C$48.95
-0.41%		C$49.26C$48.8913.52 million shsC$104.26 billion
04/29/2024C$48.96C$49.15
+0.39%		C$49.17C$48.7812.50 million shsC$104.69 billion
04/26/2024C$49.52C$48.96
-1.13%		C$49.67C$48.889.40 million shsC$104.28 billion
04/25/2024C$48.86C$49.52
+1.35%		C$49.65C$48.489.03 million shsC$105.48 billion
04/24/2024C$48.41C$48.86
+0.93%		C$48.93C$48.297.04 million shsC$104.07 billion
04/23/2024C$48.43C$48.41
-0.04%		C$48.57C$48.2013.38 million shsC$103.11 billion
04/22/2024C$47.97C$48.43
+0.96%		C$48.45C$47.5918.56 million shsC$103.16 billion
04/19/2024C$46.67C$47.97
+2.79%		C$48.01C$46.6511.70 million shsC$102.18 billion
04/18/2024C$45.89C$46.67
+1.70%		C$46.73C$45.8914.62 million shsC$99.41 billion
04/17/2024C$45.55C$45.89
+0.75%		C$45.98C$45.3911.51 million shsC$97.75 billion
04/16/2024C$46.53C$45.55
-2.11%		C$46.48C$45.528.62 million shsC$97.02 billion
04/15/2024C$47.07C$46.53
-1.15%		C$47.32C$46.369.25 million shsC$99.11 billion
04/12/2024C$47.27C$47.07
-0.42%		C$47.83C$46.787.85 million shsC$100.26 billion
04/11/2024C$47.24C$47.27
+0.06%		C$47.36C$46.808.08 million shsC$100.69 billion
04/10/2024C$47.90C$47.24
-1.38%		C$47.75C$46.975.59 million shsC$100.62 billion
04/09/2024C$47.84C$47.90
+0.13%		C$47.98C$47.712.93 million shsC$102.03 billion
04/08/2024C$48.04C$47.84
-0.42%		C$48.17C$47.714.66 million shsC$101.90 billion
04/05/2024C$48.28C$48.04
-0.50%		C$48.38C$47.933.42 million shsC$102.33 billion
04/04/2024C$48.39C$48.28
-0.23%		C$48.42C$47.983.34 million shsC$102.84 billion
04/03/2024C$48.66C$48.39
-0.55%		C$48.87C$48.253.80 million shsC$103.07 billion
04/02/2024C$48.61C$48.66
+0.10%		C$48.79C$48.322.97 million shsC$103.65 billion
04/01/2024C$48.95C$48.61
-0.69%		C$49.10C$48.544.68 million shsC$103.54 billion
03/29/2024C$48.95C$48.95C$49.09C$48.755.30 million shsC$104.26 billion
03/28/2024C$48.81C$48.95
+0.29%		C$49.09C$48.755.30 million shsC$104.26 billion
03/27/2024C$48.38C$48.81
+0.89%		C$48.83C$48.142.65 million shsC$103.97 billion
03/26/2024C$48.78C$48.38
-0.82%		C$48.80C$48.372.69 million shsC$103.05 billion
03/25/2024C$48.21C$48.78
+1.18%		C$48.88C$48.282.84 million shsC$103.90 billion
03/22/2024C$48.42C$48.21
-0.43%		C$48.52C$48.122.10 million shsC$102.69 billion
03/21/2024C$48.67C$48.42
-0.51%		C$48.90C$48.373.60 million shsC$103.13 billion
03/20/2024C$48.47C$48.67
+0.41%		C$48.71C$48.283.55 million shsC$103.67 billion
03/19/2024C$48.09C$48.47
+0.79%		C$48.61C$48.162.13 million shsC$103.24 billion
03/18/2024C$48.06C$48.09
+0.06%		C$48.15C$47.881.68 million shsC$102.43 billion
03/15/2024C$48.26C$48.06
-0.41%		C$48.38C$47.9816.99 million shsC$102.37 billion
03/14/2024C$48.67C$48.26
-0.84%		C$48.80C$48.036.89 million shsC$102.79 billion
03/13/2024C$48.69C$48.67
-0.04%		C$49.10C$48.653.23 million shsC$103.67 billion
03/12/2024C$48.57C$48.69
+0.25%		C$48.75C$48.474.15 million shsC$103.71 billion
03/11/2024C$48.36C$48.57
+0.43%		C$48.58C$48.205.60 million shsC$103.45 billion
03/08/2024C$48.05C$48.36
+0.65%		C$48.38C$48.097.56 million shsC$103.01 billion
03/07/2024C$47.37C$48.05
+1.44%		C$48.15C$47.587.08 million shsC$102.35 billion
Trump’s last act as President (Ad)

You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.

For the full story, click here.
03/06/2024C$47.29C$47.37
+0.17%		C$47.90C$47.323.80 million shsC$100.90 billion
03/05/2024C$47.14C$47.29
+0.32%		C$47.53C$47.154.19 million shsC$100.73 billion
03/04/2024C$47.19C$47.14
-0.11%		C$47.33C$46.966.87 million shsC$100.41 billion
03/01/2024C$46.65C$47.19
+1.16%		C$47.29C$46.719.49 million shsC$100.51 billion
02/29/2024C$46.67C$46.65
-0.04%		C$46.93C$46.5912.55 million shsC$99.36 billion
02/28/2024C$46.65C$46.67
+0.04%		C$46.82C$46.491.81 million shsC$99.41 billion
02/27/2024C$46.46C$46.65
+0.41%		C$46.96C$46.573.49 million shsC$99.36 billion
02/26/2024C$47.00C$46.46
-1.15%		C$47.02C$46.3612.26 million shsC$98.96 billion
02/23/2024C$47.07C$47.00
-0.15%		C$47.10C$46.577.45 million shsC$100.11 billion
02/22/2024C$46.98C$47.07
+0.19%		C$47.12C$46.727.34 million shsC$100.26 billion
02/21/2024C$46.56C$46.98
+0.90%		C$47.07C$46.5510.02 million shsC$100.07 billion
02/20/2024C$46.46C$46.56
+0.22%		C$46.86C$46.1312.97 million shsC$99.17 billion
02/19/2024C$46.46C$46.46C$46.49C$45.8312.50 million shsC$98.96 billion
02/16/2024C$45.81C$46.46
+1.42%		C$46.49C$45.8312.49 million shsC$98.96 billion
02/15/2024C$45.14C$45.81
+1.48%		C$45.96C$45.0813.42 million shsC$97.58 billion
02/14/2024C$46.37C$45.14
-2.65%		C$45.90C$45.0516.80 million shsC$96.15 billion
02/13/2024C$46.93C$46.37
-1.19%		C$47.15C$46.008.81 million shsC$98.77 billion
02/12/2024C$46.03C$46.93
+1.96%		C$47.04C$45.9913.10 million shsC$99.96 billion
02/09/2024C$46.20C$46.03
-0.37%		C$46.43C$45.755.86 million shsC$98.04 billion
02/08/2024C$46.35C$46.20
-0.32%		C$46.44C$46.048.26 million shsC$98.41 billion
02/07/2024C$46.74C$46.35
-0.83%		C$46.88C$46.249.89 million shsC$98.73 billion
02/06/2024C$46.82C$46.74
-0.17%		C$47.10C$46.714.67 million shsC$99.56 billion
02/05/2024C$47.51C$46.82
-1.45%		C$47.46C$46.7716.76 million shsC$99.73 billion
02/02/2024C$47.95C$47.51
-0.92%		C$48.04C$47.1810.34 million shsC$101.20 billion
02/01/2024C$47.74C$47.95
+0.44%		C$48.24C$47.789.71 million shsC$102.13 billion

Related Companies:
This page (TSE:ENB) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
Dollar Cancelled
Lear Capital