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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$2.53$2.537,882——
1987-12-30$2.51$2.510——
1987-12-29$2.51$2.510——
1987-12-28$2.51$2.510——
1987-12-24$2.51$2.510——
1987-12-23$2.51$2.510——
1987-12-22$2.51$2.5111,822——
1987-12-21$2.53$2.5317,077——
1987-12-18$2.44$2.440——
1987-12-17$2.44$2.440——
1987-12-16$2.44$2.440——
1987-12-15$2.44$2.440——
1987-12-14$2.44$2.440——
1987-12-11$2.44$2.440——
1987-12-10$2.44$2.441,314——
1987-12-09$2.44$2.440——
1987-12-08$2.44$2.441,314——
1987-12-07$2.48$2.480——
1987-12-04$2.48$2.480——
1987-12-03$2.48$2.480——
1987-12-02$2.48$2.480——
1987-12-01$2.48$2.480——
1987-11-30$2.48$2.485,254——
1987-11-27$2.42$2.429,195——
1987-11-25$2.34$2.340——
1987-11-24$2.34$2.340——
1987-11-23$2.34$2.3413,136——
1987-11-20$2.40$2.400——
1987-11-19$2.40$2.4069,621——
1987-11-18$2.36$2.360——
1987-11-17$2.36$2.362,627——
1987-11-16$2.44$2.440——
1987-11-13$2.44$2.440——
1987-11-12$2.44$2.440——
1987-11-11$2.44$2.440——
1987-11-10$2.44$2.440——
1987-11-09$2.44$2.440——
1987-11-06$2.44$2.440——
1987-11-05$2.44$2.440——
1987-11-04$2.44$2.440——
1987-11-03$2.44$2.440——
1987-11-02$2.44$2.440——
1987-10-30$2.44$2.4482,757——
1987-10-29$2.46$2.460——
1987-10-28$2.46$2.460——
1987-10-27$2.46$2.461,314——
1987-10-26$2.70$2.700——
1987-10-23$2.70$2.700——
1987-10-22$2.70$2.700——
1987-10-21$2.70$2.700——
1987-10-20$2.70$2.700——
1987-10-19$2.70$2.7014,450——
1987-10-16$2.72$2.720——
1987-10-15$2.72$2.727,882——
1987-10-14$2.80$2.800——
1987-10-13$2.80$2.8090,638——
1987-10-12$2.76$2.7610,509——
1987-10-09$2.80$2.806,568——
1987-10-08$2.91$2.910——
1987-10-07$2.91$2.917,882——
1987-10-06$2.91$2.910——
1987-10-05$2.91$2.910——
1987-10-02$2.91$2.910——
1987-10-01$2.91$2.910——
1987-09-30$2.91$2.9145,976——
1987-09-29$2.93$2.930——
1987-09-28$2.93$2.932,627——
1987-09-25$2.93$2.930——
1987-09-24$2.93$2.935,254——
1987-09-23$2.90$2.900——
1987-09-22$2.90$2.906,568——
1987-09-21$3.03$3.030——
1987-09-18$3.03$3.030——
1987-09-17$3.03$3.035,254——
1987-09-16$3.05$3.050——
1987-09-15$3.05$3.050——
1987-09-14$3.05$3.050——
1987-09-11$3.05$3.050——
1987-09-10$3.05$3.050——
1987-09-09$3.05$3.053,941——
1987-09-08$3.08$3.0810,509——
1987-09-04$3.15$3.150——
1987-09-03$3.15$3.150——
1987-09-02$3.15$3.150——
1987-09-01$3.15$3.150——
1987-08-31$3.15$3.1542,035——
1987-08-28$3.16$3.160——
1987-08-27$3.16$3.161,314——
1987-08-26$3.10$3.101,314——
1987-08-25$3.18$3.180——
1987-08-24$3.18$3.180——
1987-08-21$3.18$3.181,314——
1987-08-20$3.12$3.120——
1987-08-19$3.12$3.1224,958——
1987-08-18$3.10$3.103,941——
1987-08-17$3.10$3.100——
1987-08-14$3.10$3.100——
1987-08-13$3.10$3.1032,840——
1987-08-12$3.07$3.070——
1987-08-11$3.07$3.077,882——
1987-08-10$3.05$3.050——
1987-08-07$3.05$3.050——
1987-08-06$3.05$3.0543,349——
1987-08-05$2.99$2.990——
1987-08-04$2.99$2.990——
1987-08-03$2.99$2.9938,094——
1987-07-31$3.02$3.020——
1987-07-30$3.02$3.021,314——
1987-07-29$3.06$3.060——
1987-07-28$3.06$3.060——
1987-07-27$3.06$3.0640,722——
1987-07-24$3.14$3.140——
1987-07-23$3.14$3.142,627——
1987-07-22$3.16$3.166,568——
1987-07-21$3.18$3.180——
1987-07-20$3.18$3.180——
1987-07-17$3.18$3.182,627——
1987-07-16$3.09$3.090——
1987-07-15$3.09$3.090——
1987-07-14$3.09$3.092,627——
1987-07-13$3.08$3.082,627——
1987-07-10$3.05$3.052,627——
1987-07-09$3.03$3.036,568——
1987-07-08$2.98$2.980——
1987-07-07$2.98$2.980——
1987-07-06$2.98$2.9819,704——
1987-07-02$2.87$2.870——
1987-07-01$2.87$2.870——
1987-06-30$2.87$2.870——
1987-06-29$2.87$2.870——
1987-06-26$2.87$2.87105,088——
1987-06-25$2.89$2.890——
1987-06-24$2.89$2.890——
1987-06-23$2.89$2.890——
1987-06-22$2.89$2.891,314——
1987-06-19$2.89$2.8926,272——
1987-06-18$2.80$2.800——
1987-06-17$2.80$2.800——
1987-06-16$2.80$2.800——
1987-06-15$2.80$2.800——
1987-06-12$2.80$2.800——
1987-06-11$2.80$2.809,195——
1987-06-10$2.78$2.789,195——
1987-06-09$2.74$2.740——
1987-06-08$2.74$2.740——
1987-06-05$2.74$2.740——
1987-06-04$2.74$2.740——
1987-06-03$2.74$2.740——
1987-06-02$2.74$2.740——
1987-06-01$2.74$2.7418,390——
1987-05-29$2.84$2.840——
1987-05-28$2.84$2.840——
1987-05-27$2.84$2.840——
1987-05-26$2.84$2.840——
1987-05-22$2.84$2.841,314——
1987-05-21$2.89$2.890——
1987-05-20$2.89$2.890——
1987-05-19$2.89$2.896,568——
1987-05-18$2.87$2.871,314——
1987-05-15$2.85$2.859,195——
1987-05-14$2.74$2.740——
1987-05-13$2.74$2.740——
1987-05-12$2.74$2.7414,450——
1987-05-11$2.72$2.7221,018——
1987-05-08$2.66$2.660——
1987-05-07$2.66$2.660——
1987-05-06$2.66$2.660——
1987-05-05$2.66$2.667,882——
1987-05-04$2.80$2.800——
1987-05-01$2.80$2.800——
1987-04-30$2.80$2.800——
1987-04-29$2.80$2.800——
1987-04-28$2.80$2.800——
1987-04-27$2.80$2.805,254——
1987-04-24$2.82$2.820——
1987-04-23$2.82$2.8210,509——
1987-04-22$2.84$2.840——
1987-04-21$2.84$2.841,314——
1987-04-20$2.89$2.8981,443——
1987-04-16$2.89$2.890——
1987-04-15$2.89$2.890——
1987-04-14$2.89$2.892,627——
1987-04-13$2.87$2.875,254——
1987-04-10$2.78$2.780——
1987-04-09$2.78$2.780——
1987-04-08$2.78$2.780——
1987-04-07$2.78$2.780——
1987-04-06$2.78$2.780——
1987-04-03$2.78$2.780——
1987-04-02$2.78$2.786,568——
1987-04-01$2.77$2.770——
1987-03-31$2.77$2.775,254——
1987-03-30$2.78$2.780——
1987-03-27$2.78$2.780——
1987-03-26$2.78$2.780——
1987-03-25$2.78$2.785,254——
1987-03-24$2.85$2.850——
1987-03-23$2.85$2.850——
1987-03-20$2.85$2.855,254——
1987-03-19$2.82$2.829,195——
1987-03-18$2.77$2.7711,822——
1987-03-17$2.72$2.726,568——
1987-03-16$2.67$2.670——
1987-03-13$2.67$2.6747,290——
1987-03-12$2.68$2.6827,586——
1987-03-11$2.61$2.610——
1987-03-10$2.61$2.611,314——
1987-03-09$2.49$2.490——
1987-03-06$2.49$2.490——
1987-03-05$2.49$2.490——
1987-03-04$2.49$2.490——
1987-03-03$2.49$2.495,254——
1987-03-02$2.50$2.500——
1987-02-27$2.50$2.500——
1987-02-26$2.50$2.505,254——
1987-02-25$2.51$2.511,314——
1987-02-24$2.55$2.555,254——
1987-02-23$2.61$2.610——
1987-02-20$2.61$2.610——
1987-02-19$2.61$2.6131,526——
1987-02-18$2.57$2.571,314——
1987-02-17$2.57$2.573,941——
1987-02-13$2.57$2.5718,390——
1987-02-12$2.61$2.6132,840——
1987-02-11$2.65$2.650——
1987-02-10$2.65$2.6547,290——
1987-02-09$2.72$2.720——
1987-02-06$2.72$2.7211,822——
1987-02-05$2.68$2.6897,206——
1987-02-04$2.64$2.6414,450——
1987-02-03$2.59$2.590——
1987-02-02$2.59$2.592,627——
1987-01-30$2.61$2.6135,467——
1987-01-29$2.49$2.4911,822——
1987-01-28$2.54$2.542,627——
1987-01-27$2.51$2.5123,645——
1987-01-26$2.47$2.470——
1987-01-23$2.47$2.4721,018——
1987-01-22$2.41$2.410——
1987-01-21$2.41$2.413,941——
1987-01-20$2.42$2.429,195——
1987-01-19$2.40$2.400——
1987-01-16$2.40$2.400——
1987-01-15$2.40$2.402,627——
1987-01-14$2.40$2.401,314——
1987-01-13$2.40$2.400——
1987-01-12$2.40$2.4015,763——
1987-01-09$2.36$2.362,627——
1987-01-08$2.23$2.230——
1987-01-07$2.23$2.230——
1987-01-06$2.23$2.235,254——
1987-01-05$2.24$2.2410,509——
1987-01-02$2.16$2.160——