OTC:EBGEF | 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
2019-02-21 to 2026-08-27
Data captured

Stock Price Chart

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

$11.88$15.45$20.11$26.16$34.04$44.292019-02-212026-08-27

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

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$17.10$19.582,700
2020-12-30$17.11$19.591,400
2020-12-29$16.90$19.354,000
2020-12-28$17.22$19.71900
2020-12-24$17.00$19.46200
2020-12-23$17.00$19.464,000
2020-12-22$17.00$19.46900
2020-12-21$16.89$19.333,800
2020-12-18$17.00$19.464,700
2020-12-17$16.85$19.293,700
2020-12-16$16.99$19.453,800
2020-12-15$16.75$19.17900
2020-12-14$16.80$19.236,800
2020-12-11$16.64$19.05200
2020-12-10$16.49$18.882,400
2020-12-09$16.40$18.778,700
2020-12-08$16.26$18.618,500
2020-12-07$16.07$18.402,900
2020-12-04$15.99$18.313,200
2020-12-03$16.20$18.54700
2020-12-02$15.98$18.2932,600
2020-12-01$16.00$18.321,900
2020-11-30$15.89$18.191,900
2020-11-27$15.90$18.202,700
2020-11-25$15.76$18.04300
2020-11-24$15.66$17.9314,500
2020-11-23$15.70$17.971,700
2020-11-20$15.60$17.86600
2020-11-19$15.60$17.861,700
2020-11-18$15.51$17.768,400
2020-11-17$15.74$18.0216,400
2020-11-16$15.85$18.148,100
2020-11-13$15.80$18.091,700
2020-11-12$15.86$18.163,200
2020-11-11$15.95$17.872,600
2020-11-10$15.94$17.873,700
2020-11-09$15.81$17.711,100
2020-11-06$15.25$17.093,000
2020-11-05$15.25$17.0913,000
2020-11-04$15.34$17.191,300
2020-11-03$15.45$17.311,600
2020-11-02$15.44$17.301,900
2020-10-30$15.61$17.495,200
2020-10-29$15.75$17.65200
2020-10-28$15.50$17.37800
2020-10-27$15.77$17.670
2020-10-26$15.77$17.671,900
2020-10-23$15.60$17.483,600
2020-10-22$15.54$17.41300
2020-10-21$15.55$17.432,600
2020-10-20$15.60$17.482,800
2020-10-19$15.60$17.482,200
2020-10-16$15.60$17.483,100
2020-10-15$15.50$17.372,000
2020-10-14$15.48$17.353,700
2020-10-13$15.49$17.366,600
2020-10-12$15.39$17.252,200
2020-10-09$15.50$17.373,900
2020-10-08$15.50$17.371,200
2020-10-07$15.90$17.821,700
2020-10-06$15.40$17.264,600
2020-10-05$15.40$17.265,200
2020-10-02$15.30$17.156,400
2020-10-01$15.90$17.822,100
2020-09-30$15.90$17.82900
2020-09-29$15.92$17.843,200
2020-09-28$16.25$18.210
2020-09-25$16.25$18.217,700
2020-09-24$16.00$17.932,400
2020-09-23$15.75$17.651,300
2020-09-22$16.20$18.15700
2020-09-21$15.89$17.811,700
2020-09-18$16.28$18.244,500
2020-09-17$16.06$18.005,500
2020-09-16$15.95$17.873,700
2020-09-15$16.04$17.981,200
2020-09-14$16.28$18.241,500
2020-09-11$16.00$17.935,400
2020-09-10$16.00$17.9315,100
2020-09-09$16.15$18.101,600
2020-09-08$16.16$18.111,400
2020-09-04$16.15$18.10700
2020-09-03$16.09$18.031,700
2020-09-02$16.16$18.113,200
2020-09-01$16.16$18.11400
2020-08-31$16.28$18.245,100
2020-08-28$16.22$18.181,600
2020-08-27$16.16$18.111,800
2020-08-26$16.00$17.933,700
2020-08-25$16.20$18.157,000
2020-08-24$16.23$18.194,900
2020-08-21$16.20$18.151,800
2020-08-20$16.28$18.24800
2020-08-19$16.28$18.25900
2020-08-18$16.20$18.153,100
2020-08-17$16.48$18.47300
2020-08-14$16.31$18.280
2020-08-13$16.31$18.282,100
2020-08-12$16.51$18.125,300
2020-08-11$16.35$17.953,200
2020-08-10$16.31$17.901,800
2020-08-07$16.31$17.903,200
2020-08-06$16.39$17.995,200
2020-08-05$16.44$18.050
2020-08-04$16.44$18.050
2020-08-03$16.44$18.05700
2020-07-31$16.45$18.061,300
2020-07-30$16.16$17.742,800
2020-07-29$16.00$17.572,700
2020-07-28$16.00$17.5731,600
2020-07-27$15.80$17.356,000
2020-07-24$15.67$17.20400
2020-07-23$15.84$17.394,000
2020-07-22$15.85$17.40300
2020-07-21$16.50$18.114,600
2020-07-20$16.60$18.221,400
2020-07-17$16.50$18.113,200
2020-07-16$16.60$18.223,600
2020-07-15$16.20$17.78500
2020-07-14$16.60$18.221,900
2020-07-13$16.10$17.671,600
2020-07-10$16.05$17.62900
2020-07-09$16.00$17.574,600
2020-07-08$16.19$17.77600
2020-07-07$16.10$17.67600
2020-07-06$16.60$18.227,100
2020-07-02$16.50$18.111,000
2020-07-01$16.06$17.631,700
2020-06-30$16.61$18.235,000
2020-06-29$16.50$18.11700
2020-06-26$16.50$18.111,400
2020-06-25$16.29$17.882,400
2020-06-24$16.40$18.000
2020-06-23$16.40$18.001,200
2020-06-22$16.50$18.11900
2020-06-19$16.61$18.231,900
2020-06-18$16.39$17.992,800
2020-06-17$16.76$18.400
2020-06-16$16.76$18.406,600
2020-06-15$16.50$18.111,000
2020-06-12$16.40$18.003,600
2020-06-11$16.39$17.994,600
2020-06-10$16.90$18.551,300
2020-06-09$17.00$18.662,500
2020-06-08$16.74$18.389,200
2020-06-05$16.20$17.788,900
2020-06-04$15.56$17.082,900
2020-06-03$15.51$17.031,000
2020-06-02$14.90$16.36400
2020-06-01$14.81$16.262,600
2020-05-29$14.85$16.30300
2020-05-28$14.50$15.922,200
2020-05-27$14.70$16.142,700
2020-05-26$14.50$15.921,600
2020-05-22$14.45$15.875,500
2020-05-21$14.30$15.70100
2020-05-20$14.30$15.703,600
2020-05-19$14.45$15.863,100
2020-05-18$14.25$15.64700
2020-05-15$13.56$14.891,200
2020-05-14$13.76$15.102,100
2020-05-13$14.35$15.386,900
2020-05-12$14.87$15.94300
2020-05-11$14.80$15.873,900
2020-05-08$14.90$15.974,700
2020-05-07$14.95$16.035,700
2020-05-06$14.60$15.656,400
2020-05-05$14.70$15.769,600
2020-05-04$15.10$16.193,300
2020-05-01$15.70$16.832,100
2020-04-30$15.75$16.893,200
2020-04-29$14.97$16.051,400
2020-04-28$14.44$15.482,100
2020-04-27$14.70$15.767,400
2020-04-24$14.65$15.711,500
2020-04-23$14.25$15.282,500
2020-04-22$14.50$15.553,200
2020-04-21$15.13$16.223,800
2020-04-20$15.50$16.623,700
2020-04-17$16.00$17.151,700
2020-04-16$15.86$17.001,200
2020-04-15$15.98$17.131,800
2020-04-14$15.81$16.95800
2020-04-13$14.90$15.97500
2020-04-09$14.85$15.921,700
2020-04-08$14.20$15.226,300
2020-04-07$13.50$14.472,700
2020-04-06$13.10$14.04500
2020-04-03$12.51$13.411,500
2020-04-02$12.70$13.62700
2020-04-01$13.00$13.944,300
2020-03-31$13.55$14.532,800
2020-03-30$13.51$14.492,800
2020-03-27$13.41$14.384,200
2020-03-26$14.41$15.453,500
2020-03-25$13.26$14.225,900
2020-03-24$11.71$12.566,100
2020-03-23$11.25$12.0611,200
2020-03-20$12.50$13.405,600
2020-03-19$11.84$12.704,100
2020-03-18$11.80$12.656,300
2020-03-17$12.75$13.6720,400
2020-03-16$13.00$13.944,100
2020-03-13$13.80$14.8013,900
2020-03-12$14.10$15.126,900
2020-03-11$15.15$16.2411,400
2020-03-10$15.00$16.085,500
2020-03-09$16.25$17.4210,900
2020-03-06$17.50$18.762,800
2020-03-05$17.75$19.035,100
2020-03-04$18.15$19.4610,900
2020-03-03$17.96$19.262,900
2020-03-02$17.99$19.2910,700
2020-02-28$18.10$19.4113,800
2020-02-27$18.88$20.245,400
2020-02-26$19.10$20.485,600
2020-02-25$19.45$20.855,600
2020-02-24$19.80$21.234,600
2020-02-21$20.20$21.664,100
2020-02-20$20.15$21.601,800
2020-02-19$20.29$21.753,400
2020-02-18$20.25$21.711,200
2020-02-14$20.15$21.601,500
2020-02-13$20.13$21.582,400
2020-02-12$20.27$21.371,800
2020-02-11$20.25$21.352,100
2020-02-10$20.35$21.461,900
2020-02-07$20.35$21.461,400
2020-02-06$20.40$21.51200
2020-02-05$20.25$21.353,000
2020-02-04$20.15$21.25900
2020-02-03$20.20$21.302,200
2020-01-31$20.19$21.294,000
2020-01-30$20.18$21.282,500
2020-01-29$20.39$21.503,700
2020-01-28$20.40$21.511,700
2020-01-27$20.50$21.611,300
2020-01-24$20.83$21.961,500
2020-01-23$20.76$21.893,100
2020-01-22$20.50$21.619,000
2020-01-21$20.40$21.512,800
2020-01-17$20.26$21.361,800
2020-01-16$20.16$21.265,500
2020-01-15$20.11$21.201,000
2020-01-14$20.21$21.316,200
2020-01-13$20.20$21.306,300
2020-01-10$20.08$21.1712,600
2020-01-09$19.89$20.973,900
2020-01-08$19.70$20.778,500
2020-01-07$19.86$20.9416,900
2020-01-06$19.90$20.9829,300
2020-01-03$19.55$20.612,400
2020-01-02$19.39$20.453,300