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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.88$2.880——
1989-12-28$2.88$2.880——
1989-12-27$2.88$2.880——
1989-12-26$2.88$2.880——
1989-12-22$2.88$2.880——
1989-12-21$2.88$2.880——
1989-12-20$2.88$2.880——
1989-12-19$2.88$2.8835,467——
1989-12-18$2.84$2.842,627——
1989-12-15$2.91$2.910——
1989-12-14$2.91$2.910——
1989-12-13$2.91$2.910——
1989-12-12$2.91$2.91264,034——
1989-12-11$2.84$2.840——
1989-12-08$2.84$2.8431,526——
1989-12-07$2.85$2.851,314——
1989-12-06$2.85$2.850——
1989-12-05$2.85$2.850——
1989-12-04$2.85$2.850——
1989-12-01$2.85$2.856,568——
1989-11-30$2.82$2.820——
1989-11-29$2.82$2.820——
1989-11-28$2.82$2.822,627——
1989-11-27$2.82$2.821,314——
1989-11-24$2.84$2.842,627——
1989-11-22$2.85$2.8513,136——
1989-11-21$2.87$2.871,314——
1989-11-20$2.99$2.990——
1989-11-17$2.99$2.992,627——
1989-11-16$3.05$3.050——
1989-11-15$3.05$3.050——
1989-11-14$3.05$3.050——
1989-11-13$3.05$3.050——
1989-11-10$3.05$3.0511,822——
1989-11-09$3.06$3.0611,822——
1989-11-08$3.08$3.080——
1989-11-07$3.08$3.080——
1989-11-06$3.08$3.080——
1989-11-03$3.08$3.0814,450——
1989-11-02$3.08$3.0815,763——
1989-11-01$3.14$3.14982,573——
1989-10-31$3.10$3.100——
1989-10-30$3.10$3.100——
1989-10-27$3.10$3.1042,035——
1989-10-26$3.13$3.1342,035——
1989-10-25$3.10$3.100——
1989-10-24$3.10$3.100——
1989-10-23$3.10$3.100——
1989-10-20$3.10$3.100——
1989-10-19$3.10$3.103,941——
1989-10-18$3.11$3.110——
1989-10-17$3.11$3.1127,586——
1989-10-16$3.14$3.140——
1989-10-13$3.14$3.140——
1989-10-12$3.14$3.140——
1989-10-11$3.14$3.140——
1989-10-10$3.14$3.140——
1989-10-09$3.14$3.141,314——
1989-10-06$3.05$3.050——
1989-10-05$3.05$3.050——
1989-10-04$3.05$3.050——
1989-10-03$3.05$3.050——
1989-10-02$3.05$3.050——
1989-09-29$3.05$3.050——
1989-09-28$3.05$3.051,314——
1989-09-27$3.06$3.060——
1989-09-26$3.06$3.0623,645——
1989-09-25$3.06$3.060——
1989-09-22$3.06$3.060——
1989-09-21$3.06$3.060——
1989-09-20$3.06$3.060——
1989-09-19$3.06$3.0627,586——
1989-09-18$3.01$3.011,314——
1989-09-15$3.04$3.040——
1989-09-14$3.04$3.040——
1989-09-13$3.04$3.041,314——
1989-09-12$3.05$3.050——
1989-09-11$3.05$3.051,314——
1989-09-08$3.12$3.120——
1989-09-07$3.12$3.120——
1989-09-06$3.12$3.120——
1989-09-05$3.12$3.120——
1989-09-01$3.12$3.120——
1989-08-31$3.12$3.126,568——
1989-08-30$3.13$3.130——
1989-08-29$3.13$3.130——
1989-08-28$3.13$3.130——
1989-08-25$3.13$3.130——
1989-08-24$3.13$3.130——
1989-08-23$3.13$3.131,314——
1989-08-22$3.12$3.1211,822——
1989-08-21$3.14$3.140——
1989-08-18$3.14$3.140——
1989-08-17$3.14$3.140——
1989-08-16$3.14$3.140——
1989-08-15$3.14$3.1427,586——
1989-08-14$3.22$3.227,882——
1989-08-11$3.25$3.250——
1989-08-10$3.25$3.250——
1989-08-09$3.25$3.257,882——
1989-08-08$3.23$3.235,254——
1989-08-07$3.23$3.230——
1989-08-04$3.23$3.230——
1989-08-03$3.23$3.230——
1989-08-02$3.23$3.236,568——
1989-08-01$3.19$3.190——
1989-07-31$3.19$3.190——
1989-07-28$3.19$3.191,314——
1989-07-27$3.14$3.140——
1989-07-26$3.14$3.149,195——
1989-07-25$3.10$3.100——
1989-07-24$3.10$3.100——
1989-07-21$3.10$3.1021,018——
1989-07-20$3.13$3.130——
1989-07-19$3.13$3.1344,662——
1989-07-18$3.16$3.160——
1989-07-17$3.16$3.160——
1989-07-14$3.16$3.1614,450——
1989-07-13$3.08$3.083,941——
1989-07-12$3.13$3.136,568——
1989-07-11$3.14$3.146,568——
1989-07-10$3.06$3.060——
1989-07-07$3.06$3.060——
1989-07-06$3.06$3.060——
1989-07-05$3.06$3.0623,645——
1989-07-03$3.05$3.050——
1989-06-30$3.05$3.050——
1989-06-29$3.05$3.0547,290——
1989-06-28$3.06$3.060——
1989-06-27$3.06$3.060——
1989-06-26$3.06$3.060——
1989-06-23$3.06$3.060——
1989-06-22$3.06$3.060——
1989-06-21$3.06$3.0611,822——
1989-06-20$3.05$3.0514,450——
1989-06-19$3.05$3.055,254——
1989-06-16$3.08$3.080——
1989-06-15$3.08$3.080——
1989-06-14$3.08$3.080——
1989-06-13$3.08$3.080——
1989-06-12$3.08$3.085,254——
1989-06-09$3.08$3.083,941——
1989-06-08$3.05$3.050——
1989-06-07$3.05$3.0531,526——
1989-06-06$2.97$2.970——
1989-06-05$2.97$2.970——
1989-06-02$2.97$2.9719,704——
1989-06-01$2.96$2.960——
1989-05-31$2.96$2.960——
1989-05-30$2.96$2.960——
1989-05-26$2.96$2.960——
1989-05-25$2.96$2.960——
1989-05-24$2.96$2.960——
1989-05-23$2.96$2.960——
1989-05-22$2.96$2.9615,763——
1989-05-19$2.89$2.890——
1989-05-18$2.89$2.890——
1989-05-17$2.89$2.890——
1989-05-16$2.89$2.890——
1989-05-15$2.89$2.895,254——
1989-05-12$2.89$2.8919,704——
1989-05-11$2.97$2.970——
1989-05-10$2.97$2.970——
1989-05-09$2.97$2.970——
1989-05-08$2.97$2.970——
1989-05-05$2.97$2.970——
1989-05-04$2.97$2.970——
1989-05-03$2.97$2.970——
1989-05-02$2.97$2.970——
1989-05-01$2.97$2.970——
1989-04-28$2.97$2.970——
1989-04-27$2.97$2.970——
1989-04-26$2.97$2.9761,739——
1989-04-25$2.97$2.977,882——
1989-04-24$2.93$2.930——
1989-04-21$2.93$2.930——
1989-04-20$2.93$2.931,314——
1989-04-19$2.93$2.930——
1989-04-18$2.93$2.930——
1989-04-17$2.93$2.9326,272——
1989-04-14$2.90$2.900——
1989-04-13$2.90$2.900——
1989-04-12$2.90$2.900——
1989-04-11$2.90$2.900——
1989-04-10$2.90$2.9013,136——
1989-04-07$2.86$2.860——
1989-04-06$2.86$2.860——
1989-04-05$2.86$2.860——
1989-04-04$2.86$2.860——
1989-04-03$2.86$2.860——
1989-03-31$2.86$2.860——
1989-03-30$2.86$2.860——
1989-03-29$2.86$2.860——
1989-03-28$2.86$2.861,314——
1989-03-27$2.89$2.890——
1989-03-23$2.89$2.890——
1989-03-22$2.89$2.890——
1989-03-21$2.89$2.890——
1989-03-20$2.89$2.890——
1989-03-17$2.89$2.890——
1989-03-16$2.89$2.890——
1989-03-15$2.89$2.890——
1989-03-14$2.89$2.890——
1989-03-13$2.89$2.890——
1989-03-10$2.89$2.890——
1989-03-09$2.89$2.895,254——
1989-03-08$2.95$2.9523,645——
1989-03-07$2.95$2.953,941——
1989-03-06$2.89$2.890——
1989-03-03$2.89$2.890——
1989-03-02$2.89$2.890——
1989-03-01$2.89$2.890——
1989-02-28$2.89$2.895,254——
1989-02-27$2.89$2.890——
1989-02-24$2.89$2.895,254——
1989-02-23$2.85$2.850——
1989-02-22$2.85$2.851,314——
1989-02-21$2.89$2.890——
1989-02-17$2.89$2.890——
1989-02-16$2.89$2.896,568——
1989-02-15$2.91$2.912,627——
1989-02-14$2.88$2.8815,763——
1989-02-13$2.87$2.872,627——
1989-02-10$2.95$2.950——
1989-02-09$2.95$2.950——
1989-02-08$2.95$2.950——
1989-02-07$2.95$2.950——
1989-02-06$2.95$2.952,627——
1989-02-03$3.03$3.0310,509——
1989-02-02$2.95$2.950——
1989-02-01$2.95$2.950——
1989-01-31$2.95$2.953,941——
1989-01-30$2.95$2.951,314——
1989-01-27$2.86$2.865,254——
1989-01-26$2.91$2.910——
1989-01-25$2.91$2.910——
1989-01-24$2.91$2.910——
1989-01-23$2.91$2.910——
1989-01-20$2.91$2.9113,136——
1989-01-19$2.84$2.840——
1989-01-18$2.84$2.849,195——
1989-01-17$2.80$2.802,627——
1989-01-16$2.78$2.7810,509——
1989-01-13$2.72$2.720——
1989-01-12$2.72$2.720——
1989-01-11$2.72$2.720——
1989-01-10$2.72$2.72253,525——
1989-01-09$2.72$2.7217,077——
1989-01-06$2.72$2.721,314——
1989-01-05$2.73$2.730——
1989-01-04$2.73$2.7347,290——
1989-01-03$2.74$2.740——