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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.16$2.160——
1986-12-30$2.16$2.166,568——
1986-12-29$2.23$2.2315,763——
1986-12-26$2.19$2.191,314——
1986-12-24$2.13$2.130——
1986-12-23$2.13$2.132,627——
1986-12-22$2.13$2.1327,586——
1986-12-19$2.13$2.1347,290——
1986-12-18$2.09$2.093,941——
1986-12-17$2.18$2.180——
1986-12-16$2.18$2.181,314——
1986-12-15$2.13$2.130——
1986-12-12$2.13$2.136,568——
1986-12-11$2.14$2.141,314——
1986-12-10$2.13$2.130——
1986-12-09$2.13$2.130——
1986-12-08$2.13$2.130——
1986-12-05$2.13$2.133,941——
1986-12-04$2.15$2.150——
1986-12-03$2.15$2.1513,136——
1986-12-02$2.17$2.170——
1986-12-01$2.17$2.170——
1986-11-28$2.17$2.170——
1986-11-26$2.17$2.170——
1986-11-25$2.17$2.170——
1986-11-24$2.17$2.170——
1986-11-21$2.17$2.170——
1986-11-20$2.17$2.170——
1986-11-19$2.17$2.170——
1986-11-18$2.17$2.170——
1986-11-17$2.17$2.170——
1986-11-14$2.17$2.172,627——
1986-11-13$2.12$2.120——
1986-11-12$2.12$2.123,941——
1986-11-11$2.15$2.150——
1986-11-10$2.15$2.150——
1986-11-07$2.15$2.150——
1986-11-06$2.15$2.150——
1986-11-05$2.15$2.1519,704——
1986-11-04$2.09$2.090——
1986-11-03$2.09$2.0940,722——
1986-10-31$2.19$2.190——
1986-10-30$2.19$2.190——
1986-10-29$2.19$2.191,314——
1986-10-28$2.13$2.1317,077——
1986-10-27$2.15$2.150——
1986-10-24$2.15$2.151,314——
1986-10-23$2.18$2.182,627——
1986-10-22$2.20$2.200——
1986-10-21$2.20$2.206,568——
1986-10-20$2.27$2.270——
1986-10-17$2.27$2.270——
1986-10-16$2.27$2.2735,467——
1986-10-15$2.25$2.251,314——
1986-10-14$2.27$2.270——
1986-10-13$2.27$2.270——
1986-10-10$2.27$2.270——
1986-10-09$2.27$2.2726,272——
1986-10-08$2.20$2.200——
1986-10-07$2.20$2.200——
1986-10-06$2.20$2.2045,976——
1986-10-03$2.25$2.250——
1986-10-02$2.25$2.250——
1986-10-01$2.25$2.250——
1986-09-30$2.25$2.250——
1986-09-29$2.25$2.250——
1986-09-26$2.25$2.250——
1986-09-25$2.25$2.250——
1986-09-24$2.25$2.259,195——
1986-09-23$2.26$2.260——
1986-09-22$2.26$2.260——
1986-09-19$2.26$2.260——
1986-09-18$2.26$2.260——
1986-09-17$2.26$2.260——
1986-09-16$2.26$2.260——
1986-09-15$2.26$2.260——
1986-09-12$2.26$2.260——
1986-09-11$2.26$2.26105,088——
1986-09-10$2.28$2.280——
1986-09-09$2.28$2.2810,509——
1986-09-08$2.31$2.310——
1986-09-05$2.31$2.3128,899——
1986-09-04$2.28$2.2851,230——
1986-09-03$2.27$2.270——
1986-09-02$2.27$2.275,254——
1986-08-29$2.18$2.180——
1986-08-28$2.18$2.180——
1986-08-27$2.18$2.1810,509——
1986-08-26$2.13$2.130——
1986-08-25$2.13$2.130——
1986-08-22$2.13$2.130——
1986-08-21$2.13$2.1343,349——
1986-08-20$2.11$2.110——
1986-08-19$2.11$2.110——
1986-08-18$2.11$2.110——
1986-08-15$2.11$2.1121,018——
1986-08-14$2.16$2.1676,189——
1986-08-13$2.15$2.155,254——
1986-08-12$2.13$2.130——
1986-08-11$2.13$2.130——
1986-08-08$2.13$2.130——
1986-08-07$2.13$2.130——
1986-08-06$2.13$2.132,627——
1986-08-05$2.15$2.151,314——
1986-08-04$2.11$2.1114,450——
1986-08-01$2.30$2.300——
1986-07-31$2.30$2.300——
1986-07-30$2.30$2.300——
1986-07-29$2.30$2.300——
1986-07-28$2.30$2.301,314——
1986-07-25$2.30$2.300——
1986-07-24$2.30$2.3065,680——
1986-07-23$2.28$2.280——
1986-07-22$2.28$2.2811,822——
1986-07-21$2.32$2.32111,656——
1986-07-18$2.35$2.353,941——
1986-07-17$2.38$2.3855,171——
1986-07-16$2.41$2.410——
1986-07-15$2.41$2.410——
1986-07-14$2.41$2.410——
1986-07-11$2.41$2.410——
1986-07-10$2.41$2.415,254——
1986-07-09$2.36$2.360——
1986-07-08$2.36$2.361,314——
1986-07-07$2.41$2.410——
1986-07-03$2.41$2.413,941——
1986-07-02$2.34$2.340——
1986-07-01$2.34$2.340——
1986-06-30$2.34$2.345,254——
1986-06-27$2.41$2.410——
1986-06-26$2.41$2.410——
1986-06-25$2.41$2.410——
1986-06-24$2.41$2.4142,035——
1986-06-23$2.41$2.4152,544——
1986-06-20$2.46$2.460——
1986-06-19$2.46$2.460——
1986-06-18$2.46$2.460——
1986-06-17$2.46$2.460——
1986-06-16$2.46$2.461,314——
1986-06-13$2.38$2.380——
1986-06-12$2.38$2.380——
1986-06-11$2.38$2.380——
1986-06-10$2.38$2.381,314——
1986-06-09$2.44$2.440——
1986-06-06$2.44$2.440——
1986-06-05$2.44$2.442,627——
1986-06-04$2.42$2.420——
1986-06-03$2.42$2.420——
1986-06-02$2.42$2.420——
1986-05-30$2.42$2.420——
1986-05-29$2.42$2.420——
1986-05-28$2.42$2.421,314——
1986-05-27$2.47$2.477,882——
1986-05-23$2.49$2.490——
1986-05-22$2.49$2.4926,272——
1986-05-21$2.44$2.440——
1986-05-20$2.44$2.440——
1986-05-19$2.44$2.440——
1986-05-16$2.44$2.440——
1986-05-15$2.44$2.441,314——
1986-05-14$2.38$2.380——
1986-05-13$2.38$2.380——
1986-05-12$2.38$2.381,314——
1986-05-09$2.42$2.420——
1986-05-08$2.42$2.420——
1986-05-07$2.42$2.420——
1986-05-06$2.42$2.420——
1986-05-05$2.42$2.420——
1986-05-02$2.42$2.425,254——
1986-05-01$2.38$2.380——
1986-04-30$2.38$2.380——
1986-04-29$2.38$2.380——
1986-04-28$2.38$2.380——
1986-04-25$2.38$2.380——
1986-04-24$2.38$2.381,314——
1986-04-23$2.40$2.406,568——
1986-04-22$2.39$2.390——
1986-04-21$2.39$2.3913,136——
1986-04-18$2.46$2.460——
1986-04-17$2.46$2.460——
1986-04-16$2.46$2.460——
1986-04-15$2.46$2.460——
1986-04-14$2.46$2.460——
1986-04-11$2.46$2.4619,704——
1986-04-10$2.39$2.392,627——
1986-04-09$2.41$2.4113,136——
1986-04-08$2.38$2.3819,704——
1986-04-07$2.44$2.440——
1986-04-04$2.44$2.442,627——
1986-04-03$2.36$2.365,254——
1986-04-02$2.42$2.420——
1986-04-01$2.42$2.42419,038——
1986-03-31$2.24$2.2428,899——
1986-03-27$2.17$2.171,314——
1986-03-26$2.17$2.170——
1986-03-25$2.17$2.177,882——
1986-03-24$2.19$2.192,627——
1986-03-21$2.25$2.250——
1986-03-20$2.25$2.250——
1986-03-19$2.25$2.25304,755——
1986-03-18$2.21$2.213,941——
1986-03-17$2.15$2.150——
1986-03-14$2.15$2.150——
1986-03-13$2.15$2.150——
1986-03-12$2.15$2.156,568——
1986-03-11$2.07$2.072,627——
1986-03-10$2.08$2.080——
1986-03-07$2.08$2.0815,763——
1986-03-06$2.09$2.099,195——
1986-03-05$2.11$2.110——
1986-03-04$2.11$2.115,254——
1986-03-03$2.07$2.070——
1986-02-28$2.07$2.070——
1986-02-27$2.07$2.070——
1986-02-26$2.07$2.070——
1986-02-25$2.07$2.070——
1986-02-24$2.07$2.070——
1986-02-21$2.07$2.070——
1986-02-20$2.07$2.070——
1986-02-19$2.07$2.070——
1986-02-18$2.07$2.070——
1986-02-14$2.07$2.070——
1986-02-13$2.07$2.070——
1986-02-12$2.07$2.072,627——
1986-02-11$2.06$2.0618,390——
1986-02-10$2.03$2.0332,840——
1986-02-07$2.03$2.0357,798——
1986-02-06$2.03$2.03187,845——
1986-02-05$2.02$2.021,314——
1986-02-04$2.22$2.220——
1986-02-03$2.22$2.220——
1986-01-31$2.22$2.221,314——
1986-01-30$2.26$2.260——
1986-01-29$2.26$2.260——
1986-01-28$2.26$2.2613,136——
1986-01-27$2.26$2.267,882——
1986-01-24$2.28$2.280——
1986-01-23$2.28$2.280——
1986-01-22$2.28$2.280——
1986-01-21$2.28$2.280——
1986-01-20$2.28$2.280——
1986-01-17$2.28$2.286,568——
1986-01-16$2.30$2.300——
1986-01-15$2.30$2.300——
1986-01-14$2.30$2.300——
1986-01-13$2.30$2.300——
1986-01-10$2.30$2.300——
1986-01-09$2.30$2.301,314——
1986-01-08$2.28$2.280——
1986-01-07$2.28$2.280——
1986-01-06$2.28$2.281,314——
1986-01-03$2.34$2.343,941——
1986-01-02$2.30$2.302,627——