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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.36$2.360——
1985-12-30$2.36$2.360——
1985-12-27$2.36$2.360——
1985-12-26$2.36$2.360——
1985-12-24$2.36$2.360——
1985-12-23$2.36$2.360——
1985-12-20$2.36$2.360——
1985-12-19$2.36$2.36187,845——
1985-12-18$2.35$2.350——
1985-12-17$2.35$2.350——
1985-12-16$2.35$2.357,882——
1985-12-13$2.32$2.322,627——
1985-12-12$2.31$2.3121,018——
1985-12-11$2.34$2.343,941——
1985-12-10$2.40$2.400——
1985-12-09$2.40$2.4011,822——
1985-12-06$2.47$2.470——
1985-12-05$2.47$2.472,627——
1985-12-04$2.43$2.430——
1985-12-03$2.43$2.431,314——
1985-12-02$2.46$2.460——
1985-11-29$2.46$2.460——
1985-11-27$2.46$2.461,314——
1985-11-26$2.49$2.490——
1985-11-25$2.49$2.4911,822——
1985-11-22$2.44$2.440——
1985-11-21$2.44$2.44273,229——
1985-11-20$2.47$2.470——
1985-11-19$2.47$2.475,254——
1985-11-18$2.51$2.510——
1985-11-15$2.51$2.511,314——
1985-11-14$2.44$2.440——
1985-11-13$2.44$2.440——
1985-11-12$2.44$2.440——
1985-11-11$2.44$2.440——
1985-11-08$2.44$2.440——
1985-11-07$2.44$2.440——
1985-11-06$2.44$2.440——
1985-11-05$2.44$2.440——
1985-11-04$2.44$2.440——
1985-11-01$2.44$2.4421,018——
1985-10-31$2.38$2.380——
1985-10-30$2.38$2.380——
1985-10-29$2.38$2.380——
1985-10-28$2.38$2.380——
1985-10-25$2.38$2.3817,077——
1985-10-24$2.31$2.310——
1985-10-23$2.31$2.310——
1985-10-22$2.31$2.310——
1985-10-21$2.31$2.310——
1985-10-18$2.31$2.310——
1985-10-17$2.31$2.310——
1985-10-16$2.31$2.310——
1985-10-15$2.31$2.310——
1985-10-14$2.31$2.311,314——
1985-10-11$2.32$2.320——
1985-10-10$2.32$2.320——
1985-10-09$2.32$2.320——
1985-10-08$2.32$2.3214,450——
1985-10-07$2.34$2.340——
1985-10-04$2.34$2.340——
1985-10-03$2.34$2.340——
1985-10-02$2.34$2.340——
1985-10-01$2.34$2.343,941——
1985-09-30$2.44$2.440——
1985-09-26$2.44$2.440——
1985-09-25$2.44$2.440——
1985-09-24$2.44$2.4452,544——
1985-09-23$2.46$2.4648,603——
1985-09-20$2.32$2.320——
1985-09-19$2.32$2.320——
1985-09-18$2.32$2.320——
1985-09-17$2.32$2.320——
1985-09-16$2.32$2.3213,136——
1985-09-13$2.30$2.3064,366——
1985-09-12$2.33$2.330——
1985-09-11$2.33$2.330——
1985-09-10$2.33$2.3377,502——
1985-09-09$2.33$2.3324,958——
1985-09-06$2.34$2.340——
1985-09-05$2.34$2.340——
1985-09-04$2.34$2.345,254——
1985-09-03$2.30$2.300——
1985-08-30$2.30$2.309,195——
1985-08-29$2.38$2.380——
1985-08-28$2.38$2.380——
1985-08-27$2.38$2.380——
1985-08-26$2.38$2.380——
1985-08-23$2.38$2.380——
1985-08-22$2.38$2.380——
1985-08-21$2.38$2.380——
1985-08-20$2.38$2.3847,290——
1985-08-19$2.38$2.380——
1985-08-16$2.38$2.380——
1985-08-15$2.38$2.382,627——
1985-08-14$2.41$2.410——
1985-08-13$2.41$2.410——
1985-08-12$2.41$2.4118,390——
1985-08-09$2.43$2.4376,189——
1985-08-08$2.40$2.402,627——
1985-08-07$2.44$2.440——
1985-08-06$2.44$2.440——
1985-08-05$2.44$2.440——
1985-08-02$2.44$2.440——
1985-08-01$2.44$2.4470,934——
1985-07-31$2.38$2.380——
1985-07-30$2.38$2.380——
1985-07-29$2.38$2.380——
1985-07-26$2.38$2.383,941——
1985-07-25$2.42$2.4211,822——
1985-07-24$2.40$2.4013,136——
1985-07-23$2.43$2.430——
1985-07-22$2.43$2.430——
1985-07-19$2.43$2.430——
1985-07-18$2.43$2.430——
1985-07-17$2.43$2.430——
1985-07-16$2.43$2.43103,774——
1985-07-15$2.32$2.320——
1985-07-12$2.32$2.320——
1985-07-11$2.32$2.320——
1985-07-10$2.32$2.320——
1985-07-09$2.32$2.320——
1985-07-08$2.32$2.322,627——
1985-07-05$2.33$2.330——
1985-07-03$2.33$2.335,254——
1985-07-02$2.28$2.280——
1985-07-01$2.28$2.280——
1985-06-28$2.28$2.28236,448——
1985-06-27$2.32$2.320——
1985-06-26$2.32$2.320——
1985-06-25$2.32$2.320——
1985-06-24$2.32$2.322,627——
1985-06-21$2.27$2.270——
1985-06-20$2.27$2.270——
1985-06-19$2.27$2.270——
1985-06-18$2.27$2.270——
1985-06-17$2.27$2.2739,408——
1985-06-14$2.28$2.280——
1985-06-13$2.28$2.280——
1985-06-12$2.28$2.280——
1985-06-11$2.28$2.280——
1985-06-10$2.28$2.280——
1985-06-07$2.28$2.280——
1985-06-06$2.28$2.280——
1985-06-05$2.28$2.280——
1985-06-04$2.28$2.282,627——
1985-06-03$2.13$2.130——
1985-05-31$2.13$2.130——
1985-05-30$2.13$2.130——
1985-05-29$2.13$2.130——
1985-05-28$2.13$2.130——
1985-05-24$2.13$2.130——
1985-05-23$2.13$2.130——
1985-05-22$2.13$2.130——
1985-05-21$2.13$2.130——
1985-05-20$2.13$2.1318,390——
1985-05-17$2.06$2.060——
1985-05-16$2.06$2.060——
1985-05-15$2.06$2.0618,390——
1985-05-14$2.04$2.040——
1985-05-13$2.04$2.040——
1985-05-10$2.04$2.040——
1985-05-09$2.04$2.041,314——
1985-05-08$2.06$2.061,314——
1985-05-07$2.04$2.040——
1985-05-06$2.04$2.040——
1985-05-03$2.04$2.040——
1985-05-02$2.04$2.040——
1985-05-01$2.04$2.040——
1985-04-30$2.04$2.0453,858——
1985-04-29$2.00$2.000——
1985-04-26$2.00$2.000——
1985-04-25$2.00$2.000——
1985-04-24$2.00$2.000——
1985-04-23$2.00$2.000——
1985-04-22$2.00$2.000——
1985-04-19$2.00$2.000——
1985-04-18$2.00$2.001,314——
1985-04-17$2.01$2.010——
1985-04-16$2.01$2.012,627——
1985-04-15$2.00$2.003,941——
1985-04-12$1.98$1.980——
1985-04-11$1.98$1.980——
1985-04-10$1.98$1.980——
1985-04-09$1.98$1.9849,917——
1985-04-08$2.02$2.020——
1985-04-04$2.02$2.020——
1985-04-03$2.02$2.020——
1985-04-02$2.02$2.022,627——
1985-04-01$2.04$2.0440,722——
1985-03-29$2.05$2.051,314——
1985-03-28$2.06$2.0644,662——
1985-03-27$2.04$2.040——
1985-03-26$2.04$2.040——
1985-03-25$2.04$2.046,568——
1985-03-22$2.05$2.051,314——
1985-03-21$2.00$2.003,941——
1985-03-20$1.97$1.970——
1985-03-19$1.97$1.972,627——
1985-03-18$1.94$1.940——
1985-03-15$1.94$1.941,314——
1985-03-14$1.89$1.890——
1985-03-13$1.89$1.891,314——
1985-03-12$1.89$1.890——
1985-03-11$1.89$1.8966,994——
1985-03-08$1.88$1.8868,307——
1985-03-07$1.83$1.830——
1985-03-06$1.83$1.830——
1985-03-05$1.83$1.8326,272——
1985-03-04$1.84$1.840——
1985-03-01$1.84$1.840——
1985-02-28$1.84$1.840——
1985-02-27$1.84$1.8413,136——
1985-02-26$1.83$1.830——
1985-02-25$1.83$1.833,941——
1985-02-22$1.87$1.870——
1985-02-21$1.87$1.8764,366——
1985-02-20$1.92$1.920——
1985-02-19$1.92$1.920——
1985-02-15$1.92$1.922,627——
1985-02-14$1.92$1.922,627——
1985-02-13$1.91$1.910——
1985-02-12$1.91$1.910——
1985-02-11$1.91$1.910——
1985-02-08$1.91$1.917,882——
1985-02-07$1.94$1.943,941——
1985-02-06$1.95$1.950——
1985-02-05$1.95$1.950——
1985-02-04$1.95$1.953,941——
1985-02-01$1.98$1.980——
1985-01-31$1.98$1.981,314——
1985-01-30$1.98$1.980——
1985-01-29$1.98$1.981,314——
1985-01-28$1.96$1.960——
1985-01-25$1.96$1.960——
1985-01-24$1.96$1.966,568——
1985-01-23$1.96$1.962,627——
1985-01-22$1.98$1.980——
1985-01-21$1.98$1.980——
1985-01-18$1.98$1.980——
1985-01-17$1.98$1.982,627——
1985-01-16$1.98$1.980——
1985-01-15$1.98$1.981,314——
1985-01-14$1.94$1.940——
1985-01-11$1.94$1.940——
1985-01-10$1.94$1.940——
1985-01-09$1.94$1.940——
1985-01-08$1.94$1.940——
1985-01-07$1.94$1.942,627——
1985-01-04$1.94$1.941,314——
1985-01-03$1.97$1.970——
1985-01-02$1.97$1.971,314——