Free Trial

Enbridge (ENB) Stock Chart & Stock Price History

→ This is the best new way to score with AI (From Weiss Ratings) (Ad)
Free enb Stock Alerts
C$50.40
-0.10 (-0.20%)
(As of 01:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Enbridge Stock Price Performance

5 Day
Performance
-2.46%
1 Month
Performance
+8.32%
3 Month
Performance
+10.02%
6 Month
Performance
+10.24%
Year-To-Date
Performance
+5.66%
1 Year
Performance
-3.19%
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 Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

ENB Stock Chart for Wednesday, May, 15, 2024

ENB Chart by TradingView

Enbridge Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024C$51.68C$50.50
-2.28%		C$50.77C$50.1124.49 million shsC$107.57 billion
05/13/2024C$51.67C$51.68
+0.02%		C$52.04C$51.4511.28 million shsC$110.08 billion
05/10/2024C$51.14C$51.67
+1.04%		C$52.34C$51.4512.33 million shsC$110.06 billion
05/09/2024C$51.15C$51.14
-0.02%		C$51.38C$51.0212.33 million shsC$108.93 billion
05/08/2024C$50.58C$51.15
+1.13%		C$51.55C$50.2011.41 million shsC$108.95 billion
05/07/2024C$50.14C$50.58
+0.88%		C$50.61C$50.3018.78 million shsC$107.74 billion
05/06/2024C$49.73C$50.14
+0.82%		C$50.25C$49.9212.39 million shsC$106.80 billion
05/03/2024C$49.83C$49.73
-0.20%		C$50.37C$49.645.55 million shsC$105.92 billion
05/02/2024C$48.99C$49.83
+1.71%		C$49.85C$49.1111.04 million shsC$106.14 billion
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
Trump’s Former Wingman Bets Big on AI (Ad)

One of his AI company’s earliest investors was the CIA’s venture capital arm called In-Q-Tel … named after Q, the fictional character who makes gadgets for James Bond. Soon, an alphabet soup of 30 government agencies would entrust the company with their most sensitive information.

Get the full story here.
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
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

Related Companies:
This page (TSE:ENB) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Bill Clinton Backing Biden Replacement???
The Freeport Society
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
How to Play the AI and Crypto Markets in One Swing
Weiss Ratings
is this a buy and hold stock?
Tips4Traders