The highest closing price for Enbridge (ENB) last month was $44.52, on March 26. It was up 3.1% for the month. The latest price is $45.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $44.44 | $44.72 | $44.11 | $44.31 | 3,803,325 |
March 28 2025 | $44.35 | $44.63 | $44.15 | $44.46 | 2,281,925 |
March 27 2025 | $44.50 | $44.69 | $44.23 | $44.36 | 1,707,492 |
March 26 2025 | $44.60 | $44.80 | $44.34 | $44.52 | 2,624,359 |
March 25 2025 | $44.42 | $44.66 | $44.11 | $44.42 | 2,792,797 |
March 24 2025 | $43.95 | $44.49 | $43.80 | $44.26 | 2,600,232 |
March 21 2025 | $44.10 | $44.17 | $43.58 | $43.87 | 3,269,940 |
March 20 2025 | $43.60 | $44.24 | $43.47 | $44.23 | 1,884,488 |
March 19 2025 | $43.30 | $43.92 | $43.24 | $43.75 | 1,913,989 |
March 18 2025 | $43.53 | $43.66 | $42.95 | $43.41 | 2,832,347 |
March 17 2025 | $42.93 | $43.52 | $42.91 | $43.50 | 3,082,387 |
March 14 2025 | $42.59 | $42.96 | $42.39 | $42.83 | 2,044,311 |
March 13 2025 | $42.80 | $42.91 | $42.13 | $42.55 | 2,511,431 |
March 12 2025 | $42.30 | $43.00 | $42.17 | $42.54 | 3,363,210 |
March 11 2025 | $42.70 | $42.81 | $42.10 | $42.30 | 4,451,471 |
March 10 2025 | $41.91 | $42.70 | $41.66 | $42.68 | 4,298,183 |
March 07 2025 | $41.54 | $42.25 | $41.41 | $42.00 | 3,144,895 |
March 06 2025 | $42.24 | $42.30 | $41.54 | $41.60 | 3,526,978 |
March 05 2025 | $41.75 | $42.80 | $41.75 | $42.49 | 4,822,450 |
March 04 2025 | $41.80 | $42.50 | $41.37 | $41.55 | 5,819,171 |
March 03 2025 | $42.97 | $43.35 | $42.33 | $42.67 | 4,911,056 |
Daily pricing data for Enbridge dates back to 11/5/1984, and may be incomplete.
