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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.54$3.6517,600——
1994-12-29$2.48$3.580——
1994-12-28$2.48$3.581,600——
1994-12-27$2.48$3.58800——
1994-12-23$2.48$3.58800——
1994-12-22$2.58$3.71800——
1994-12-21$2.45$3.530——
1994-12-20$2.45$3.535,600——
1994-12-19$2.44$3.510——
1994-12-16$2.44$3.510——
1994-12-15$2.44$3.514,000——
1994-12-14$2.49$3.5816,000——
1994-12-13$2.45$3.530——
1994-12-12$2.45$3.530——
1994-12-09$2.45$3.530——
1994-12-08$2.45$3.530——
1994-12-07$2.45$3.536,400——
1994-12-06$2.45$3.534,000——
1994-12-05$2.45$3.534,000——
1994-12-02$2.45$3.532,400——
1994-12-01$2.45$3.531,600——
1994-11-30$2.53$3.640——
1994-11-29$2.53$3.648,000——
1994-11-28$2.56$3.694,000——
1994-11-25$2.47$3.550——
1994-11-23$2.47$3.550——
1994-11-22$2.47$3.558,000——
1994-11-21$2.50$3.608,000——
1994-11-18$2.50$3.600——
1994-11-17$2.50$3.608,000——
1994-11-16$2.55$3.6840,800——
1994-11-15$2.56$3.698,000——
1994-11-14$2.59$3.730——
1994-11-11$2.59$3.730——
1994-11-10$2.59$3.733,200——
1994-11-09$2.56$3.690——
1994-11-08$2.56$3.69800——
1994-11-07$2.64$3.7129,600——
1994-11-04$2.63$3.690——
1994-11-03$2.63$3.695,600——
1994-11-02$2.63$3.690——
1994-11-01$2.63$3.695,600——
1994-10-31$2.67$3.758,000——
1994-10-28$2.63$3.6911,200——
1994-10-27$2.63$3.690——
1994-10-26$2.63$3.690——
1994-10-25$2.63$3.695,600——
1994-10-24$2.59$3.650——
1994-10-21$2.59$3.6512,000——
1994-10-20$2.59$3.650——
1994-10-19$2.59$3.650——
1994-10-18$2.59$3.653,200——
1994-10-17$2.64$3.715,600——
1994-10-14$2.63$3.69800——
1994-10-13$2.63$3.690——
1994-10-12$2.63$3.694,000——
1994-10-11$2.63$3.690——
1994-10-10$2.63$3.690——
1994-10-07$2.63$3.690——
1994-10-06$2.63$3.692,400——
1994-10-05$2.63$3.691,600——
1994-10-04$2.66$3.7440,000——
1994-10-03$2.67$3.750——
1994-09-30$2.67$3.750——
1994-09-29$2.67$3.7511,200——
1994-09-28$2.63$3.690——
1994-09-27$2.63$3.690——
1994-09-26$2.63$3.695,600——
1994-09-23$2.67$3.750——
1994-09-22$2.67$3.750——
1994-09-21$2.67$3.750——
1994-09-20$2.67$3.750——
1994-09-19$2.67$3.7516,000——
1994-09-16$2.69$3.7810,400——
1994-09-15$2.63$3.690——
1994-09-14$2.63$3.690——
1994-09-13$2.63$3.690——
1994-09-12$2.63$3.692,400——
1994-09-09$2.63$3.700——
1994-09-08$2.63$3.700——
1994-09-07$2.63$3.700——
1994-09-06$2.63$3.700——
1994-09-02$2.63$3.7012,000——
1994-09-01$2.56$3.600——
1994-08-31$2.56$3.600——
1994-08-30$2.56$3.60800——
1994-08-29$2.60$3.660——
1994-08-26$2.60$3.660——
1994-08-25$2.60$3.668,000——
1994-08-24$2.64$3.710——
1994-08-23$2.64$3.7111,200——
1994-08-22$2.66$3.740——
1994-08-19$2.66$3.740——
1994-08-18$2.66$3.740——
1994-08-17$2.66$3.743,200——
1994-08-16$2.73$3.840——
1994-08-15$2.73$3.840——
1994-08-12$2.73$3.750——
1994-08-11$2.73$3.750——
1994-08-10$2.73$3.750——
1994-08-09$2.73$3.750——
1994-08-08$2.73$3.750——
1994-08-05$2.73$3.750——
1994-08-04$2.73$3.7525,600——
1994-08-03$2.72$3.7348,000——
1994-08-02$2.59$3.563,200——
1994-08-01$2.64$3.620——
1994-07-29$2.64$3.620——
1994-07-28$2.64$3.620——
1994-07-27$2.64$3.620——
1994-07-26$2.64$3.620——
1994-07-25$2.64$3.621,600——
1994-07-22$2.65$3.640——
1994-07-21$2.65$3.640——
1994-07-20$2.65$3.6454,400——
1994-07-19$2.68$3.690——
1994-07-18$2.68$3.690——
1994-07-15$2.68$3.690——
1994-07-14$2.68$3.696,400——
1994-07-13$2.70$3.7040,000——
1994-07-12$2.59$3.56800——
1994-07-11$2.59$3.560——
1994-07-08$2.59$3.5612,800——
1994-07-07$2.66$3.656,400——
1994-07-06$2.66$3.650——
1994-07-05$2.66$3.6552,000——
1994-07-01$2.53$3.480——
1994-06-30$2.53$3.480——
1994-06-29$2.53$3.480——
1994-06-28$2.53$3.480——
1994-06-27$2.53$3.480——
1994-06-24$2.53$3.480——
1994-06-23$2.53$3.488,000——
1994-06-22$2.47$3.390——
1994-06-21$2.47$3.390——
1994-06-20$2.47$3.3923,200——
1994-06-17$2.52$3.461,600——
1994-06-16$2.56$3.520——
1994-06-15$2.56$3.5220,000——
1994-06-14$2.64$3.633,200——
1994-06-13$2.63$3.6223,200——
1994-06-10$2.75$3.78800——
1994-06-09$2.66$3.650——
1994-06-08$2.66$3.651,600——
1994-06-07$2.66$3.650——
1994-06-06$2.66$3.650——
1994-06-03$2.66$3.6572,800——
1994-06-02$2.78$3.820——
1994-06-01$2.78$3.820——
1994-05-31$2.78$3.820——
1994-05-27$2.78$3.820——
1994-05-26$2.78$3.820——
1994-05-25$2.78$3.820——
1994-05-24$2.78$3.820——
1994-05-23$2.78$3.820——
1994-05-20$2.78$3.820——
1994-05-19$2.78$3.820——
1994-05-18$2.78$3.820——
1994-05-17$2.78$3.820——
1994-05-16$2.78$3.820——
1994-05-13$2.78$3.820——
1994-05-12$2.78$3.82800——
1994-05-11$2.66$3.650——
1994-05-10$2.66$3.560——
1994-05-09$2.66$3.560——
1994-05-06$2.66$3.562,400——
1994-05-05$2.75$3.69800——
1994-05-04$2.77$3.718,000——
1994-05-03$2.78$3.731,600——
1994-05-02$2.75$3.690——
1994-04-29$2.75$3.693,200——
1994-04-28$2.84$3.810——
1994-04-26$2.84$3.810——
1994-04-25$2.84$3.810——
1994-04-22$2.84$3.8116,000——
1994-04-21$2.78$3.738,800——
1994-04-20$2.69$3.60800——
1994-04-19$2.77$3.710——
1994-04-18$2.77$3.7132,000——
1994-04-15$2.84$3.810——
1994-04-14$2.84$3.81800——
1994-04-13$2.97$3.9812,800——
1994-04-12$2.91$3.9035,200——
1994-04-11$2.82$3.786,400——
1994-04-08$2.88$3.864,000——
1994-04-07$2.78$3.732,400——
1994-04-06$2.72$3.651,600——
1994-04-05$2.75$3.690——
1994-04-04$2.75$3.6916,000——
1994-03-31$2.81$3.770——
1994-03-30$2.81$3.773,200——
1994-03-29$2.95$3.960——
1994-03-28$2.95$3.960——
1994-03-25$2.95$3.960——
1994-03-24$2.95$3.960——
1994-03-23$2.95$3.960——
1994-03-22$2.95$3.960——
1994-03-21$2.95$3.960——
1994-03-18$2.95$3.960——
1994-03-17$2.95$3.960——
1994-03-16$2.95$3.960——
1994-03-15$2.95$3.960——
1994-03-14$2.95$3.9613,600——
1994-03-11$2.94$3.9478,400——
1994-03-10$3.03$4.062,400——
1994-03-09$3.00$4.024,800——
1994-03-08$3.03$4.064,800——
1994-03-07$2.91$3.902,400——
1994-03-04$3.00$4.020——
1994-03-03$3.00$4.028,000——
1994-03-02$3.06$4.110——
1994-03-01$3.06$4.110——
1994-02-28$3.06$4.1129,600——
1994-02-25$2.91$3.900——
1994-02-24$2.91$3.90800——
1994-02-23$3.00$4.020——
1994-02-22$3.00$4.02800——
1994-02-18$3.00$4.020——
1994-02-17$3.00$4.0219,200——
1994-02-16$2.94$3.948,000——
1994-02-15$2.95$3.968,000——
1994-02-14$3.02$4.0436,800——
1994-02-11$3.09$4.150——
1994-02-10$3.09$4.150——
1994-02-09$3.09$4.150——
1994-02-08$3.09$4.151,600——
1994-02-07$3.19$4.27800——
1994-02-04$3.14$4.1317,600——
1994-02-03$3.13$4.110——
1994-02-02$3.13$4.110——
1994-02-01$3.13$4.114,000——
1994-01-31$3.13$4.110——
1994-01-28$3.13$4.118,000——
1994-01-27$3.13$4.118,000——
1994-01-26$3.02$3.9612,800——
1994-01-25$3.13$4.113,200——
1994-01-24$3.13$4.110——
1994-01-21$3.13$4.110——
1994-01-20$3.13$4.110——
1994-01-19$3.13$4.112,400——
1994-01-18$3.00$3.946,400——
1994-01-17$3.00$3.940——
1994-01-14$3.00$3.940——
1994-01-13$3.00$3.942,400——
1994-01-12$3.06$4.021,600——
1994-01-11$3.00$3.944,000——
1994-01-10$3.13$4.11800——
1994-01-07$3.00$3.940——
1994-01-06$3.00$3.941,600——
1994-01-05$3.00$3.940——
1994-01-04$3.00$3.94800——
1994-01-03$3.00$3.940——