Historical Prices for Enbridge (NYSE:ENB)

Enbridge (ENB)

41.53 -0.38 (-0.91%)

Company Profile

Enbridge is a North American energy infrastructure company that focuses on the transportation and distribution of oil and natural gas. It operates an extensive network of pipelines and facilities, connecting energy producers with markets and consumers. In addition to its core pipeline operations, Enbridge also engages in renewable energy projects, including wind and solar power, as part of its commitment to transitioning towards more sustainable energy solutions. The company plays a critical role in ensuring the reliable delivery of energy while actively working to minimize the environmental impact of its operations.

Date Range:

2024-09-17 - 2024-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2024	41.89	41.92	41.38	41.53	3,379,026	41.53
12/13/2024	42.05	42.10	41.74	41.91	2,346,253	41.91
12/12/2024	42.31	42.32	41.95	42.05	4,342,776	42.05
12/11/2024	42.48	42.74	42.27	42.34	8,931,963	42.34
12/10/2024	42.45	42.53	42.13	42.31	3,597,978	42.31
12/09/2024	43.33	43.51	42.35	42.35	5,077,292	42.35
12/06/2024	43.87	43.87	43.12	43.14	4,658,512	43.14
12/05/2024	43.50	44.13	43.49	43.92	5,538,083	43.92
12/04/2024	43.79	44.02	43.45	43.64	5,658,042	43.64
12/03/2024	43.65	43.88	43.45	43.49	4,350,292	43.49
12/02/2024	43.27	43.47	42.68	43.36	8,445,810	43.36
11/29/2024	42.85	43.52	42.78	43.38	2,648,406	43.38
11/27/2024	42.66	42.96	42.51	42.90	4,078,607	42.90
11/26/2024	42.69	42.78	42.30	42.70	4,324,268	42.70
11/25/2024	43.40	43.55	42.85	42.95	7,646,779	42.95
11/22/2024	43.42	43.70	43.21	43.26	4,554,014	43.26
11/21/2024	42.81	43.55	42.77	43.49	3,764,887	43.49
11/20/2024	42.92	42.98	42.43	42.79	3,051,152	42.79
11/19/2024	42.51	43.08	42.35	42.98	3,344,994	42.98
11/18/2024	42.14	42.74	42.13	42.56	4,073,162	42.56
11/15/2024	42.31	42.31	41.90	42.18	5,556,438	42.18
11/14/2024	42.74	43.30	42.54	43.09	5,623,930	42.44
11/13/2024	42.22	42.58	41.99	42.49	3,733,409	41.85
11/12/2024	43.00	43.00	41.92	42.18	4,038,740	41.54
11/11/2024	42.47	42.89	42.32	42.78	2,600,805	42.13
11/08/2024	42.33	42.49	42.13	42.33	4,583,020	41.69
11/07/2024	41.80	42.61	41.67	42.42	4,509,450	41.78
11/06/2024	41.35	41.60	41.13	41.53	5,971,264	40.90
11/05/2024	41.10	41.10	40.62	41.05	4,890,081	40.43
11/04/2024	40.55	41.05	40.52	40.83	5,882,652	40.21
11/01/2024	40.78	40.89	39.84	40.42	4,900,469	39.81
10/31/2024	40.53	40.70	40.30	40.40	6,129,130	39.79
10/30/2024	40.45	40.63	40.24	40.59	2,371,064	39.98
10/29/2024	40.87	40.87	40.12	40.40	2,809,796	39.79
10/28/2024	40.75	41.04	40.66	40.87	2,519,060	40.25
10/25/2024	41.17	41.27	40.80	40.94	3,119,480	40.32
10/24/2024	41.15	41.48	40.89	41.13	2,875,736	40.51
10/23/2024	41.25	41.37	41.03	41.22	2,655,384	40.60
10/22/2024	41.34	41.54	41.21	41.45	2,714,181	40.82
10/21/2024	41.97	42.16	41.42	41.54	2,903,141	40.91
10/18/2024	41.77	41.99	41.61	41.98	2,380,449	41.35
10/17/2024	41.52	42.03	41.48	41.84	3,930,925	41.21
10/16/2024	41.35	41.85	41.25	41.81	2,269,197	41.18
10/15/2024	41.00	41.31	40.72	41.29	2,607,747	40.67
10/14/2024	41.00	41.25	40.97	41.15	1,922,006	40.53
10/11/2024	40.86	41.16	40.82	41.07	2,390,614	40.45
10/10/2024	40.92	41.06	40.66	40.88	1,908,702	40.26
10/09/2024	40.46	40.98	40.37	40.89	2,155,821	40.27
10/08/2024	40.65	40.71	40.38	40.61	3,284,771	40.00
10/07/2024	41.00	41.09	40.62	40.82	2,509,787	40.20
10/04/2024	40.78	41.10	40.62	41.08	2,296,896	40.46
10/03/2024	40.94	40.97	40.49	40.75	2,911,628	40.13
10/02/2024	41.20	41.35	40.78	41.06	2,236,919	40.44
10/01/2024	40.70	41.14	40.53	41.14	3,081,814	40.52
9/30/2024	40.63	40.77	40.33	40.61	3,013,484	40.00
9/27/2024	40.80	40.91	40.58	40.71	2,622,274	40.09
9/26/2024	41.03	41.14	40.52	40.78	3,079,773	40.16
9/25/2024	40.97	41.14	40.92	41.09	2,713,350	40.47
9/24/2024	41.00	41.08	40.74	40.86	2,339,780	40.24
9/23/2024	40.60	40.91	40.48	40.88	2,640,231	40.26
9/20/2024	40.29	40.56	40.14	40.52	3,648,338	39.91
9/19/2024	40.66	40.85	40.16	40.39	3,931,471	39.78
9/18/2024	40.82	40.92	40.50	40.52	3,381,709	39.91
9/17/2024	41.15	41.23	40.76	40.82	2,372,060	40.20