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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.22$2.6644,000——
1992-12-30$2.31$2.774,000——
1992-12-29$2.27$2.722,400——
1992-12-28$2.22$2.660——
1992-12-24$2.22$2.660——
1992-12-23$2.22$2.6610,400——
1992-12-22$2.23$2.68981,600——
1992-12-21$2.19$2.6224,000——
1992-12-18$2.19$2.62800——
1992-12-17$2.25$2.703,200——
1992-12-16$2.20$2.6467,200——
1992-12-15$2.31$2.770——
1992-12-14$2.31$2.778,000——
1992-12-11$2.27$2.723,200——
1992-12-10$2.27$2.720——
1992-12-09$2.27$2.720——
1992-12-08$2.27$2.724,800——
1992-12-07$2.28$2.743,200——
1992-12-04$2.31$2.774,800——
1992-12-03$2.22$2.661,600——
1992-12-02$2.25$2.700——
1992-12-01$2.25$2.70107,200——
1992-11-30$2.19$2.6216,000——
1992-11-27$2.23$2.68800——
1992-11-25$2.23$2.6884,000——
1992-11-24$2.25$2.7028,800——
1992-11-23$2.27$2.7232,800——
1992-11-20$2.34$2.814,800——
1992-11-19$2.25$2.704,800——
1992-11-18$2.31$2.773,200——
1992-11-17$2.31$2.776,400——
1992-11-16$2.34$2.8131,200——
1992-11-13$2.41$2.8928,800——
1992-11-12$2.47$2.960——
1992-11-11$2.47$2.960——
1992-11-10$2.47$2.964,800——
1992-11-09$2.47$2.96113,600——
1992-11-06$2.53$3.041,600——
1992-11-05$2.50$2.920——
1992-11-04$2.50$2.924,000——
1992-11-03$2.47$2.890——
1992-11-02$2.47$2.890——
1992-10-30$2.47$2.895,600——
1992-10-29$2.44$2.8520,800——
1992-10-28$2.47$2.8916,000——
1992-10-27$2.50$2.921,600——
1992-10-26$2.47$2.8951,200——
1992-10-23$2.45$2.8716,000——
1992-10-22$2.53$2.960——
1992-10-21$2.53$2.9624,000——
1992-10-20$2.47$2.890——
1992-10-19$2.47$2.893,200——
1992-10-16$2.47$2.890——
1992-10-15$2.47$2.8951,200——
1992-10-14$2.53$2.961,600——
1992-10-13$2.53$2.9612,000——
1992-10-12$2.53$2.965,600——
1992-10-09$2.50$2.9219,200——
1992-10-08$2.53$2.96800——
1992-10-07$2.47$2.890——
1992-10-06$2.47$2.890——
1992-10-05$2.47$2.893,200——
1992-10-02$2.53$2.964,800——
1992-10-01$2.50$2.92800——
1992-09-30$2.53$2.962,400——
1992-09-29$2.56$3.000——
1992-09-28$2.56$3.000——
1992-09-25$2.56$3.008,800——
1992-09-24$2.55$2.984,000——
1992-09-23$2.63$3.074,000——
1992-09-22$2.63$3.070——
1992-09-21$2.63$3.079,600——
1992-09-18$2.69$3.14800——
1992-09-17$2.59$3.030——
1992-09-16$2.59$3.030——
1992-09-15$2.59$3.031,600——
1992-09-14$2.66$3.110——
1992-09-11$2.66$3.110——
1992-09-10$2.66$3.110——
1992-09-09$2.66$3.110——
1992-09-08$2.66$3.110——
1992-09-04$2.66$3.110——
1992-09-03$2.66$3.1116,000——
1992-09-02$2.59$3.030——
1992-09-01$2.59$3.038,000——
1992-08-31$2.64$3.090——
1992-08-28$2.64$3.090——
1992-08-27$2.64$3.090——
1992-08-26$2.64$3.090——
1992-08-25$2.64$3.090——
1992-08-24$2.64$3.098,000——
1992-08-21$2.64$3.090——
1992-08-20$2.64$3.090——
1992-08-19$2.64$3.090——
1992-08-18$2.64$3.090——
1992-08-17$2.64$3.090——
1992-08-14$2.64$3.098,000——
1992-08-13$2.64$3.090——
1992-08-12$2.64$3.090——
1992-08-11$2.64$3.0919,200——
1992-08-10$2.72$3.1123,200——
1992-08-07$2.69$3.070——
1992-08-06$2.69$3.070——
1992-08-05$2.69$3.070——
1992-08-04$2.69$3.073,200——
1992-08-03$2.66$3.0336,800——
1992-07-31$2.69$3.071,600——
1992-07-30$2.61$2.980——
1992-07-29$2.61$2.980——
1992-07-28$2.61$2.980——
1992-07-27$2.61$2.980——
1992-07-24$2.61$2.980——
1992-07-23$2.61$2.980——
1992-07-22$2.61$2.98800——
1992-07-21$2.61$2.9841,600——
1992-07-20$2.56$2.931,600——
1992-07-17$2.66$3.035,600——
1992-07-16$2.66$3.030——
1992-07-15$2.66$3.030——
1992-07-14$2.66$3.0316,800——
1992-07-13$2.66$3.032,400——
1992-07-10$2.56$2.9312,000——
1992-07-09$2.63$3.004,800——
1992-07-08$2.56$2.930——
1992-07-07$2.56$2.93116,000——
1992-07-06$2.66$3.03800——
1992-07-02$2.56$2.930——
1992-07-01$2.56$2.930——
1992-06-30$2.56$2.93800——
1992-06-29$2.59$2.964,800——
1992-06-26$2.56$2.934,800——
1992-06-25$2.66$3.030——
1992-06-24$2.66$3.030——
1992-06-23$2.66$3.030——
1992-06-22$2.66$3.030——
1992-06-19$2.66$3.030——
1992-06-18$2.66$3.030——
1992-06-17$2.66$3.032,400——
1992-06-16$2.66$3.030——
1992-06-15$2.66$3.031,600——
1992-06-12$2.55$2.91800——
1992-06-11$2.61$2.981,600——
1992-06-10$2.50$2.860——
1992-06-09$2.50$2.86800——
1992-06-08$2.48$2.840——
1992-06-05$2.48$2.840——
1992-06-04$2.48$2.841,600——
1992-06-03$2.48$2.841,600——
1992-06-02$2.59$2.96800——
1992-06-01$2.61$2.980——
1992-05-29$2.61$2.980——
1992-05-28$2.61$2.980——
1992-05-27$2.61$2.980——
1992-05-26$2.61$2.980——
1992-05-22$2.61$2.980——
1992-05-21$2.61$2.980——
1992-05-20$2.61$2.98800——
1992-05-19$2.58$2.950——
1992-05-18$2.58$2.950——
1992-05-15$2.58$2.950——
1992-05-14$2.58$2.950——
1992-05-13$2.58$2.953,200——
1992-05-12$2.56$2.930——
1992-05-11$2.56$2.930——
1992-05-08$2.56$2.860——
1992-05-07$2.56$2.860——
1992-05-06$2.56$2.8688,000——
1992-05-05$2.69$3.000——
1992-05-04$2.69$3.004,000——
1992-05-01$2.72$3.038,000——
1992-04-30$2.72$3.030——
1992-04-29$2.72$3.03800——
1992-04-28$2.63$2.9316,000——
1992-04-27$2.72$3.0324,800——
1992-04-24$2.63$2.9316,000——
1992-04-23$2.59$2.890——
1992-04-22$2.59$2.89800——
1992-04-21$2.69$3.000——
1992-04-20$2.69$3.000——
1992-04-16$2.69$3.000——
1992-04-15$2.69$3.000——
1992-04-14$2.69$3.000——
1992-04-13$2.69$3.001,600——
1992-04-10$2.59$2.8911,200——
1992-04-09$2.59$2.890——
1992-04-08$2.59$2.89800——
1992-04-07$2.59$2.898,000——
1992-04-06$2.66$2.960——
1992-04-03$2.66$2.96800——
1992-04-02$2.59$2.891,600——
1992-04-01$2.72$3.030——
1992-03-31$2.72$3.038,000——
1992-03-30$2.64$2.940——
1992-03-27$2.64$2.944,800——
1992-03-26$2.63$2.930——
1992-03-25$2.63$2.933,200——
1992-03-24$2.66$2.960——
1992-03-23$2.66$2.960——
1992-03-20$2.66$2.960——
1992-03-19$2.66$2.963,200——
1992-03-18$2.66$2.960——
1992-03-17$2.66$2.960——
1992-03-16$2.66$2.96800——
1992-03-13$2.63$2.93800——
1992-03-12$3.03$3.380——
1992-03-11$3.03$3.380——
1992-03-10$3.03$3.380——
1992-03-09$3.03$3.380——
1992-03-06$3.03$3.380——
1992-03-05$3.03$3.380——
1992-03-04$3.03$3.380——
1992-03-03$3.03$3.380——
1992-03-02$3.03$3.383,200——
1992-02-28$2.95$3.290——
1992-02-27$2.95$3.290——
1992-02-26$2.95$3.290——
1992-02-25$2.95$3.2955,200——
1992-02-24$2.94$3.270——
1992-02-21$2.94$3.270——
1992-02-20$2.94$3.270——
1992-02-19$2.94$3.27800——
1992-02-18$2.91$3.244,800——
1992-02-14$2.88$3.200——
1992-02-13$2.88$3.201,600——
1992-02-12$3.06$3.410——
1992-02-11$3.06$3.410——
1992-02-10$3.06$3.410——
1992-02-07$3.06$3.34800——
1992-02-06$2.94$3.210——
1992-02-05$2.94$3.210——
1992-02-04$2.94$3.210——
1992-02-03$2.94$3.211,600——
1992-01-31$3.00$3.28800——
1992-01-30$3.06$3.34800——
1992-01-29$3.06$3.340——
1992-01-28$3.06$3.340——
1992-01-27$3.06$3.3416,800——
1992-01-24$2.94$3.215,600——
1992-01-23$3.03$3.310——
1992-01-22$3.03$3.310——
1992-01-21$3.03$3.310——
1992-01-20$3.03$3.31800——
1992-01-17$2.94$3.210——
1992-01-16$2.94$3.210——
1992-01-15$2.94$3.213,200——
1992-01-14$2.95$3.220——
1992-01-13$2.95$3.228,000——
1992-01-10$2.94$3.211,600——
1992-01-09$2.98$3.264,800——
1992-01-08$3.59$3.860——
1992-01-07$3.59$3.860——
1992-01-06$3.59$3.8616,000——
1992-01-03$3.59$3.860——
1992-01-02$3.59$3.860——