The highest closing price for Enbridge (ENB) last month was $44.78, on February 13. It was up 4.4% for the month. The latest price is $44.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $41.81 | $42.79 | $41.66 | $42.73 | 4,437,042 |
February 27 2025 | $41.84 | $42.06 | $41.35 | $41.73 | 2,348,505 |
February 26 2025 | $41.69 | $42.13 | $41.48 | $41.75 | 3,435,306 |
February 25 2025 | $41.40 | $41.81 | $41.12 | $41.65 | 6,925,530 |
February 24 2025 | $41.82 | $42.07 | $41.46 | $41.54 | 5,421,164 |
February 21 2025 | $41.75 | $42.15 | $41.53 | $41.78 | 6,522,250 |
February 20 2025 | $42.26 | $42.31 | $41.76 | $41.98 | 5,547,114 |
February 19 2025 | $42.80 | $42.87 | $42.04 | $42.31 | 6,078,530 |
February 18 2025 | $43.10 | $43.24 | $41.98 | $42.75 | 8,369,402 |
February 14 2025 | $45.10 | $45.35 | $43.06 | $43.07 | 5,863,232 |
February 13 2025 | $44.57 | $45.03 | $44.42 | $44.78 | 3,658,215 |
February 12 2025 | $44.23 | $44.72 | $44.15 | $44.44 | 9,647,940 |
February 11 2025 | $44.09 | $44.65 | $43.79 | $44.58 | 2,810,619 |
February 10 2025 | $43.89 | $44.31 | $43.67 | $44.15 | 2,769,511 |
February 07 2025 | $43.55 | $43.88 | $43.13 | $43.79 | 2,561,461 |
February 06 2025 | $43.44 | $43.90 | $43.12 | $43.55 | 3,545,555 |
February 05 2025 | $43.09 | $43.80 | $43.09 | $43.28 | 3,917,653 |
February 04 2025 | $42.83 | $43.44 | $42.83 | $43.08 | 3,380,465 |
February 03 2025 | $40.93 | $42.65 | $39.89 | $42.29 | 5,272,394 |
Daily pricing data for Enbridge dates back to 11/5/1984, and may be incomplete.
