OTC:EBBGF | Historical Stock Price | ENBRIDGE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-07-17 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.96$15.62$20.39$26.62$34.76$45.392019-07-172026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$21.09$21.881,000
2019-12-30$20.61$21.390
2019-12-27$20.61$21.391,000
2019-12-26$20.72$21.500
2019-12-24$20.72$21.501,250
2019-12-23$20.74$21.521,550
2019-12-20$20.89$21.68800
2019-12-19$20.91$21.700
2019-12-18$20.91$21.70850
2019-12-17$20.70$21.484,200
2019-12-16$20.71$21.490
2019-12-13$20.71$21.490
2019-12-12$20.71$21.490
2019-12-11$20.71$21.495,000
2019-12-10$20.85$21.64250
2019-12-09$20.91$21.707,050
2019-12-06$20.81$21.60600
2019-12-05$20.75$21.530
2019-12-04$20.75$21.532,900
2019-12-03$20.56$21.3339,500
2019-12-02$20.50$21.270
2019-11-29$20.50$21.271,250
2019-11-27$20.40$21.171,250
2019-11-26$20.41$21.183,660
2019-11-25$20.50$21.271,000
2019-11-22$20.18$20.940
2019-11-21$20.18$20.940
2019-11-20$20.18$20.941,250
2019-11-19$20.21$20.973,500
2019-11-18$20.14$20.902,000
2019-11-15$20.04$20.80500
2019-11-14$20.00$20.762,500
2019-11-13$20.10$20.473,500
2019-11-12$19.71$20.080
2019-11-11$19.71$20.080
2019-11-08$19.71$20.080
2019-11-07$19.71$20.087,006
2019-11-06$19.60$19.960
2019-11-05$19.60$19.962,150
2019-11-04$19.90$20.270
2019-11-01$19.90$20.270
2019-10-31$19.90$20.270
2019-10-30$19.90$20.272,050
2019-10-29$19.80$20.171,599
2019-10-28$19.80$20.170
2019-10-25$19.80$20.170
2019-10-24$19.80$20.170
2019-10-23$19.80$20.172,150
2019-10-22$19.80$20.170
2019-10-21$19.80$20.171,875
2019-10-18$19.60$19.960
2019-10-17$19.60$19.96200
2019-10-16$19.89$20.26159
2019-10-15$19.57$19.942,375
2019-10-14$19.71$20.070
2019-10-11$19.71$20.072,650
2019-10-10$19.55$19.914,900
2019-10-09$20.00$20.370
2019-10-08$20.00$20.371,500
2019-10-07$20.00$20.371,600
2019-10-04$20.10$20.472,500
2019-10-03$20.00$20.3713,045
2019-10-02$19.92$20.2946,350
2019-10-01$19.90$20.273,300
2019-09-30$19.64$20.012,002
2019-09-27$19.59$19.950
2019-09-26$19.59$19.950
2019-09-25$19.59$19.952,000
2019-09-24$19.41$19.775,300
2019-09-23$18.71$19.060
2019-09-20$18.71$19.060
2019-09-19$18.71$19.060
2019-09-18$18.71$19.060
2019-09-17$18.71$19.060
2019-09-16$18.71$19.060
2019-09-13$18.71$19.060
2019-09-12$18.71$19.060
2019-09-11$18.71$19.060
2019-09-10$18.71$19.060
2019-09-09$18.71$19.060
2019-09-06$18.71$19.060
2019-09-05$18.71$19.060
2019-09-04$18.71$19.060
2019-09-03$18.71$19.060
2019-08-30$18.71$19.06100
2019-08-29$18.75$19.102,000
2019-08-28$18.78$19.130
2019-08-27$18.78$19.130
2019-08-26$18.78$19.130
2019-08-23$18.78$19.13243
2019-08-22$18.70$19.050
2019-08-21$18.70$19.05500
2019-08-20$19.41$19.770
2019-08-19$19.41$19.770
2019-08-16$19.41$19.770
2019-08-15$19.41$19.770
2019-08-14$19.41$19.77300
2019-08-13$20.37$20.370
2019-08-12$20.37$20.370
2019-08-09$20.37$20.370
2019-08-08$20.37$20.370
2019-08-07$20.37$20.370
2019-08-06$20.37$20.370
2019-08-05$20.37$20.370
2019-08-02$20.37$20.370
2019-08-01$20.37$20.37586
2019-07-31$20.45$20.450
2019-07-30$20.45$20.450
2019-07-29$20.45$20.450
2019-07-26$20.45$20.450
2019-07-25$20.45$20.451,200
2019-07-24$20.44$20.44515
2019-07-23$20.60$20.601,440
2019-07-22$20.64$20.64800
2019-07-19$20.60$20.600
2019-07-18$20.60$20.601,300
2019-07-17$20.60$20.601,000