NYSE:ENB | 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
1984-03-15 to 2026-09-04
Data captured

Stock Price Chart

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

$1.48$4.53$13.85$42.34$129.40$395.531984-03-152026-08-27

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

View year

Historical Stock Price — 1984

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1984-12-31$1.98$1.983,941——
1984-12-28$1.98$1.981,314——
1984-12-27$2.00$2.000——
1984-12-26$2.00$2.000——
1984-12-24$2.00$2.000——
1984-12-21$2.00$2.001,314——
1984-12-20$2.00$2.0010,509——
1984-12-19$2.00$2.0014,450——
1984-12-18$2.03$2.0353,858——
1984-12-17$1.98$1.980——
1984-12-14$1.98$1.983,941——
1984-12-13$1.89$1.890——
1984-12-12$1.89$1.890——
1984-12-11$1.89$1.8923,645——
1984-12-10$1.83$1.830——
1984-12-07$1.83$1.830——
1984-12-06$1.83$1.830——
1984-12-05$1.83$1.830——
1984-12-04$1.83$1.830——
1984-12-03$1.83$1.830——
1984-11-30$1.83$1.830——
1984-11-29$1.83$1.830——
1984-11-28$1.83$1.830——
1984-11-27$1.83$1.830——
1984-11-26$1.83$1.830——
1984-11-23$1.83$1.830——
1984-11-21$1.83$1.831,314——
1984-11-20$1.83$1.830——
1984-11-19$1.83$1.830——
1984-11-16$1.83$1.8340,722——
1984-11-15$1.81$1.8123,645——
1984-11-14$1.81$1.810——
1984-11-13$1.81$1.811,314——
1984-11-12$1.81$1.811,314——
1984-11-09$1.85$1.850——
1984-11-08$1.85$1.850——
1984-11-07$1.85$1.850——
1984-11-06$1.85$1.8518,390——
1984-11-05$1.82$1.822,627——
1984-11-02$1.81$1.810——
1984-11-01$1.81$1.816,568——
1984-10-31$1.80$1.800——
1984-10-30$1.80$1.800——
1984-10-29$1.80$1.800——
1984-10-26$1.80$1.800——
1984-10-25$1.80$1.800——
1984-10-24$1.80$1.800——
1984-10-23$1.80$1.800——
1984-10-22$1.80$1.805,254——
1984-10-19$1.77$1.770——
1984-10-18$1.77$1.770——
1984-10-17$1.77$1.770——
1984-10-16$1.77$1.770——
1984-10-15$1.81$1.810——
1984-10-12$1.81$1.810——
1984-10-11$1.81$1.810——
1984-10-10$1.81$1.810——
1984-10-09$1.81$1.810——
1984-10-08$1.81$1.810——
1984-10-05$1.81$1.8132,840——
1984-10-04$1.88$1.880——
1984-10-03$1.88$1.880——
1984-10-02$1.88$1.880——
1984-10-01$1.88$1.880——
1984-09-28$1.88$1.880——
1984-09-27$1.88$1.880——
1984-09-26$1.88$1.880——
1984-09-25$1.88$1.880——
1984-09-24$1.88$1.880——
1984-09-21$1.88$1.880——
1984-09-20$1.88$1.880——
1984-09-19$1.88$1.880——
1984-09-18$1.88$1.881,314——
1984-09-17$1.85$1.850——
1984-09-14$1.85$1.850——
1984-09-13$1.85$1.855,254——
1984-09-12$1.85$1.850——
1984-09-11$1.85$1.850——
1984-09-10$1.85$1.850——
1984-09-07$1.85$1.852,627——
1984-09-06$1.86$1.863,941——
1984-09-05$1.87$1.870——
1984-09-04$1.87$1.8728,899——
1984-08-31$1.86$1.8640,722——
1984-08-30$1.85$1.851,314——
1984-08-29$1.85$1.8518,390——
1984-08-28$1.80$1.800——
1984-08-27$1.80$1.800——
1984-08-24$1.80$1.800——
1984-08-23$1.80$1.800——
1984-08-22$1.80$1.800——
1984-08-21$1.80$1.800——
1984-08-20$1.80$1.800——
1984-08-17$1.80$1.800——
1984-08-16$1.80$1.800——
1984-08-15$1.80$1.800——
1984-08-14$1.80$1.800——
1984-08-13$1.80$1.800——
1984-08-10$1.80$1.8018,390——
1984-08-09$1.67$1.670——
1984-08-08$1.67$1.670——
1984-08-07$1.67$1.670——
1984-08-06$1.67$1.670——
1984-08-03$1.67$1.670——
1984-08-02$1.67$1.670——
1984-08-01$1.67$1.670——
1984-07-31$1.67$1.670——
1984-07-30$1.67$1.670——
1984-07-27$1.67$1.670——
1984-07-26$1.67$1.670——
1984-07-25$1.67$1.670——
1984-07-24$1.67$1.670——
1984-07-23$1.67$1.670——
1984-07-20$1.67$1.670——
1984-07-19$1.67$1.670——
1984-07-18$1.67$1.670——
1984-07-17$1.67$1.6713,136——
1984-07-16$1.67$1.6749,917——
1984-07-13$1.64$1.641,314——
1984-07-12$1.66$1.660——
1984-07-11$1.66$1.660——
1984-07-10$1.66$1.660——
1984-07-09$1.66$1.660——
1984-07-06$1.66$1.660——
1984-07-05$1.66$1.660——
1984-07-03$1.66$1.660——
1984-07-02$1.66$1.660——
1984-06-29$1.66$1.665,254——
1984-06-28$1.65$1.650——
1984-06-27$1.65$1.657,882——
1984-06-26$1.64$1.640——
1984-06-25$1.64$1.640——
1984-06-22$1.64$1.649,195——
1984-06-21$1.58$1.580——
1984-06-20$1.58$1.580——
1984-06-19$1.58$1.5844,662——
1984-06-18$1.58$1.5813,136——
1984-06-15$1.58$1.580——
1984-06-14$1.58$1.581,314——
1984-06-13$1.56$1.560——
1984-06-12$1.56$1.560——
1984-06-11$1.56$1.560——
1984-06-08$1.56$1.560——
1984-06-07$1.56$1.560——
1984-06-06$1.56$1.560——
1984-06-05$1.56$1.560——
1984-06-04$1.56$1.560——
1984-06-01$1.56$1.5652,544——
1984-05-31$1.51$1.510——
1984-05-30$1.51$1.510——
1984-05-29$1.51$1.5124,958——
1984-05-25$1.51$1.5191,952——
1984-05-24$1.52$1.520——
1984-05-23$1.52$1.5210,509——
1984-05-22$1.52$1.52156,318——
1984-05-21$1.58$1.582,627——
1984-05-18$1.60$1.60170,768——
1984-05-17$1.58$1.58204,922——
1984-05-16$1.56$1.561,314——
1984-05-15$1.56$1.56105,088——
1984-05-14$1.54$1.5436,781——
1984-05-11$1.54$1.543,941——
1984-05-10$1.54$1.5426,272——
1984-05-09$1.47$1.470——
1984-05-08$1.47$1.472,627——
1984-05-07$1.58$1.580——
1984-05-04$1.58$1.580——
1984-05-03$1.58$1.580——
1984-05-02$1.58$1.580——
1984-05-01$1.58$1.580——
1984-04-30$1.58$1.580——
1984-04-27$1.58$1.580——
1984-04-26$1.58$1.583,941——
1984-04-25$1.58$1.5810,509——
1984-04-24$1.60$1.600——
1984-04-23$1.60$1.600——
1984-04-19$1.60$1.600——
1984-04-18$1.60$1.600——
1984-04-17$1.60$1.600——
1984-04-16$1.60$1.600——
1984-04-13$1.60$1.600——
1984-04-12$1.60$1.600——
1984-04-11$1.60$1.600——
1984-04-10$1.60$1.600——
1984-04-09$1.60$1.600——
1984-04-06$1.60$1.600——
1984-04-05$1.60$1.600——
1984-04-04$1.60$1.600——
1984-04-03$1.60$1.600——
1984-04-02$1.60$1.606,568——
1984-03-30$1.60$1.600——
1984-03-29$1.60$1.600——
1984-03-28$1.60$1.600——
1984-03-27$1.60$1.600——
1984-03-26$1.60$1.600——
1984-03-23$1.60$1.600——
1984-03-22$1.60$1.600——
1984-03-21$1.60$1.605,254——
1984-03-20$1.67$1.670——
1984-03-19$1.67$1.670——
1984-03-16$1.67$1.670——
1984-03-15$1.67$1.671,314——