The highest closing price for Enbridge (ENB) in 2021 was $33.28, on November 5, 2021. It was up 29.4% for the year. The latest price is $46.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $30.28 | $30.56 | $30.21 | $30.52 | 3,780,100 |
December 30 2021 | $30.02 | $30.27 | $30.01 | $30.18 | 3,304,700 |
December 29 2021 | $29.91 | $30.03 | $29.77 | $29.98 | 3,079,800 |
December 28 2021 | $30.05 | $30.13 | $29.86 | $29.91 | 2,269,100 |
December 27 2021 | $29.75 | $30.03 | $29.57 | $30.02 | 2,577,700 |
December 23 2021 | $29.49 | $29.84 | $29.46 | $29.67 | 4,629,800 |
December 22 2021 | $29.16 | $29.42 | $29.02 | $29.37 | 4,154,900 |
December 21 2021 | $29.09 | $29.39 | $29.01 | $29.20 | 13,365,300 |
December 20 2021 | $28.51 | $28.92 | $28.28 | $28.81 | 12,504,400 |
December 17 2021 | $28.81 | $29.08 | $28.65 | $28.83 | 7,510,300 |
December 16 2021 | $29.33 | $29.49 | $29.15 | $29.17 | 10,060,200 |
December 15 2021 | $29.11 | $29.17 | $28.83 | $28.96 | 11,975,500 |
December 14 2021 | $29.29 | $29.40 | $29.09 | $29.18 | 4,388,700 |
December 13 2021 | $29.58 | $29.61 | $29.25 | $29.32 | 4,195,600 |
December 10 2021 | $29.64 | $29.77 | $29.46 | $29.51 | 5,376,400 |
December 09 2021 | $29.86 | $29.92 | $29.46 | $29.50 | 8,717,000 |
December 08 2021 | $30.31 | $30.35 | $29.89 | $30.03 | 5,961,000 |
December 07 2021 | $30.13 | $30.37 | $29.98 | $30.22 | 7,525,900 |
December 06 2021 | $29.53 | $29.59 | $29.20 | $29.57 | 9,964,700 |
December 03 2021 | $29.45 | $29.47 | $29.06 | $29.11 | 4,700,800 |
December 02 2021 | $28.95 | $29.48 | $28.80 | $29.20 | 5,622,700 |
December 01 2021 | $29.81 | $29.82 | $28.94 | $28.95 | 5,997,400 |
November 30 2021 | $29.60 | $29.60 | $29.07 | $29.32 | 7,314,100 |
November 29 2021 | $30.56 | $30.71 | $29.74 | $29.84 | 8,629,800 |
November 26 2021 | $30.59 | $30.63 | $30.21 | $30.45 | 4,829,400 |
Daily pricing data for Enbridge dates back to 3/15/1984, and may be incomplete.
