Free Trial

Enbridge (ENB) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free ENB Stock Alerts
C$50.04
-0.02 (-0.04%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Enbridge Stock Price Performance

5 Day
Performance
-0.91%
1 Month
Performance
+4.32%
3 Month
Performance
+7.71%
6 Month
Performance
+8.26%
Year-To-Date
Performance
+4.91%
1 Year
Performance
-0.06%
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 InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

ENB Stock Chart for Sunday, May, 19, 2024

ENB Chart by TradingView

Enbridge Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$50.06C$50.04
-0.04%		C$50.20C$49.9116.21 million shsC$106.59 billion
05/16/2024C$50.33C$50.06
-0.54%		C$50.44C$49.836.98 million shsC$106.63 billion
05/15/2024C$50.50C$50.33
-0.34%		C$50.72C$50.1814.36 million shsC$107.20 billion
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (TSE:ENB) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits