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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$37.41$122.70659,400——
2011-12-29$37.02$121.42669,900——
2011-12-28$36.73$120.47707,700——
2011-12-27$37.42$122.73292,200——
2011-12-23$36.86$120.90529,200——
2011-12-22$37.07$121.59767,800——
2011-12-21$36.46$119.59726,200——
2011-12-20$35.99$118.04843,700——
2011-12-19$35.12$115.19660,900——
2011-12-16$34.64$113.62782,000——
2011-12-15$34.94$114.60490,700——
2011-12-14$34.77$114.04858,500——
2011-12-13$35.20$115.451,063,200——
2011-12-12$35.70$117.09749,000——
2011-12-09$36.03$118.181,037,600——
2011-12-08$35.44$116.24859,300——
2011-12-07$35.44$116.24826,900——
2011-12-06$34.59$113.45424,900——
2011-12-05$34.47$113.06598,900——
2011-12-02$34.77$114.04706,500——
2011-12-01$35.29$115.75692,900——
2011-11-30$35.27$115.68814,600——
2011-11-29$34.59$113.45957,800——
2011-11-28$33.74$110.66594,200——
2011-11-25$33.33$109.32464,500——
2011-11-23$34.44$112.96666,800——
2011-11-22$34.46$113.03721,300——
2011-11-21$34.92$114.54833,000——
2011-11-18$35.24$115.581,063,700——
2011-11-17$34.91$114.501,159,700——
2011-11-16$34.12$111.91763,000——
2011-11-15$34.14$111.98391,300——
2011-11-14$34.45$112.99387,400——
2011-11-11$34.70$113.81522,400——
2011-11-10$33.95$111.35798,300——
2011-11-09$34.33$111.81494,000——
2011-11-08$34.96$113.86654,300——
2011-11-07$34.93$113.77666,500——
2011-11-04$34.59$112.66472,300——
2011-11-03$34.91$113.70635,200——
2011-11-02$33.96$110.61657,000——
2011-11-01$33.64$109.57764,300——
2011-10-31$34.71$113.05681,200——
2011-10-28$34.78$113.281,029,700——
2011-10-27$35.07$114.22955,000——
2011-10-26$35.06$114.19582,100——
2011-10-25$34.51$112.40581,300——
2011-10-24$35.04$114.13701,000——
2011-10-21$35.00$113.99753,500——
2011-10-20$34.56$112.56666,000——
2011-10-19$34.06$110.93807,900——
2011-10-18$34.42$112.11977,700——
2011-10-17$33.57$109.34463,800——
2011-10-14$33.60$109.44618,800——
2011-10-13$33.27$108.36589,000——
2011-10-12$33.42$108.85678,300——
2011-10-11$33.14$107.94395,600——
2011-10-10$33.00$107.48311,300——
2011-10-07$32.24$105.01497,100——
2011-10-06$31.95$104.06559,500——
2011-10-05$31.24$101.75797,100——
2011-10-04$31.62$102.991,500,000——
2011-10-03$30.93$100.74985,600——
2011-09-30$31.93$104.00763,900——
2011-09-29$32.05$104.39574,000——
2011-09-28$31.80$103.57485,900——
2011-09-27$31.88$103.83553,800——
2011-09-26$31.44$102.40536,600——
2011-09-23$30.87$100.54589,900——
2011-09-22$30.72$100.051,117,400——
2011-09-21$31.13$101.39644,500——
2011-09-20$32.04$104.35591,700——
2011-09-19$31.81$103.61910,700——
2011-09-16$31.91$103.93783,600——
2011-09-15$32.19$104.84651,900——
2011-09-14$31.82$103.64586,400——
2011-09-13$31.91$103.93498,700——
2011-09-12$31.85$103.74682,600——
2011-09-09$31.92$103.96569,200——
2011-09-08$32.99$107.45388,700——
2011-09-07$32.85$106.99329,300——
2011-09-06$32.58$106.11566,300——
2011-09-02$32.87$107.06673,500——
2011-09-01$33.25$108.30482,400——
2011-08-31$33.07$107.71504,200——
2011-08-30$32.50$105.85518,600——
2011-08-29$32.55$106.02540,200——
2011-08-26$32.17$104.78720,300——
2011-08-25$32.25$105.04531,500——
2011-08-24$32.37$105.43862,400——
2011-08-23$31.85$103.74619,400——
2011-08-22$30.78$100.25740,200——
2011-08-19$31.13$101.39691,500——
2011-08-18$31.04$101.10727,300——
2011-08-17$32.15$104.71439,400——
2011-08-16$31.84$103.70644,900——
2011-08-15$32.15$104.71633,200——
2011-08-12$31.93$104.00703,300——
2011-08-11$31.62$102.99846,500——
2011-08-10$30.16$97.421,121,100——
2011-08-09$30.57$98.741,403,600——
2011-08-08$28.88$93.291,127,800——
2011-08-05$30.36$98.071,398,900——
2011-08-04$30.78$99.421,263,700——
2011-08-03$32.16$103.88792,800——
2011-08-02$32.53$105.08938,300——
2011-08-01$32.94$106.40372,800——
2011-07-29$32.89$106.24782,400——
2011-07-28$32.76$105.82539,600——
2011-07-27$32.37$104.56672,500——
2011-07-26$32.94$106.40499,500——
2011-07-25$33.28$107.50335,200——
2011-07-22$33.15$107.08288,900——
2011-07-21$33.02$106.66373,400——
2011-07-20$32.70$105.62229,500——
2011-07-19$32.66$105.50436,200——
2011-07-18$32.27$104.24369,200——
2011-07-15$32.63$105.40560,300——
2011-07-14$32.34$104.46336,600——
2011-07-13$32.45$104.82383,200——
2011-07-12$32.33$104.43374,200——
2011-07-11$32.29$104.30477,100——
2011-07-08$32.95$106.43364,200——
2011-07-07$33.04$106.72522,500——
2011-07-06$32.73$105.72289,500——
2011-07-05$32.79$105.92538,000——
2011-07-01$32.61$105.33278,000——
2011-06-30$32.46$104.85743,200——
2011-06-29$32.11$103.72694,500——
2011-06-28$31.94$103.17611,700——
2011-06-27$31.31$101.13443,100——
2011-06-24$30.94$99.94376,300——
2011-06-23$31.32$101.17498,800——
2011-06-22$31.49$101.72407,800——
2011-06-21$31.59$102.04476,300——
2011-06-20$31.10$100.46459,400——
2011-06-17$30.97$100.04696,300——
2011-06-16$30.83$99.58555,700——
2011-06-15$31.20$100.78748,800——
2011-06-14$31.82$102.78628,700——
2011-06-13$31.28$101.04669,700——
2011-06-10$30.99$100.10894,300——
2011-06-09$31.24$100.91808,400——
2011-06-08$31.37$101.331,069,100——
2011-06-07$31.45$101.592,100,700——
2011-06-06$31.63$102.171,030,600——
2011-06-03$32.28$104.27837,200——
2011-06-02$32.33$104.431,783,300——
2011-06-01$32.72$105.69800,600——
2011-05-31$33.65$108.681,599,400——
2011-05-27$32.93$106.37730,600——
2011-05-26$32.61$105.32478,200——
2011-05-25$32.48$104.91563,400——
2011-05-24$32.17$103.91795,400——
2011-05-23$31.86$102.91447,400——
2011-05-20$32.33$104.43916,200——
2011-05-19$32.37$104.56612,400——
2011-05-18$32.04$103.51700,400——
2011-05-17$31.47$101.65766,600——
2011-05-16$31.14$100.571,004,200——
2011-05-13$31.20$100.781,480,200——
2011-05-12$31.28$101.04952,000——
2011-05-11$31.33$101.20718,200——
2011-05-10$32.05$102.70546,600——
2011-05-09$31.68$101.51685,400——
2011-05-06$31.37$100.50942,400——
2011-05-05$31.53$101.02668,400——
2011-05-04$32.04$102.68652,400——
2011-05-03$32.47$104.03763,800——
2011-05-02$32.89$105.39704,400——
2011-04-29$32.44$103.95848,000——
2011-04-28$32.21$103.20562,200——
2011-04-27$32.80$105.10679,600——
2011-04-26$32.35$103.66427,600——
2011-04-25$32.24$103.29350,800——
2011-04-21$32.03$102.64366,200——
2011-04-20$32.15$103.02477,400——
2011-04-19$31.75$101.74576,000——
2011-04-18$31.17$99.88533,200——
2011-04-15$31.59$101.24310,200——
2011-04-14$31.28$100.22378,800——
2011-04-13$31.22$100.04758,600——
2011-04-12$30.84$98.82692,000——
2011-04-11$31.07$99.54639,200——
2011-04-08$31.24$100.09457,600——
2011-04-07$31.17$99.88487,200——
2011-04-06$31.42$100.68459,800——
2011-04-05$31.30$100.28426,200——
2011-04-04$31.41$100.63446,200——
2011-04-01$31.24$100.09617,800——
2011-03-31$30.73$98.45656,600——
2011-03-30$30.65$98.211,037,400——
2011-03-29$30.42$97.46711,800——
2011-03-28$30.10$96.45673,400——
2011-03-25$30.45$97.561,432,400——
2011-03-24$30.15$96.61806,800——
2011-03-23$30.11$96.47448,000——
2011-03-22$30.40$97.41716,000——
2011-03-21$29.91$95.84743,000——
2011-03-18$29.32$93.94501,200——
2011-03-17$29.15$93.39431,400——
2011-03-16$29.12$93.29687,400——
2011-03-15$29.28$93.81584,400——
2011-03-14$29.80$95.47448,400——
2011-03-11$29.65$95.01647,000——
2011-03-10$29.18$93.52603,000——
2011-03-09$29.49$94.48454,000——
2011-03-08$29.75$95.31414,800——
2011-03-07$29.74$95.28496,600——
2011-03-04$30.03$96.23322,200——
2011-03-03$30.05$96.29385,200——
2011-03-02$30.03$96.21447,600——
2011-03-01$29.95$95.95568,600——
2011-02-28$29.95$95.97439,600——
2011-02-25$29.49$94.48552,400——
2011-02-24$29.00$92.94574,800——
2011-02-23$28.92$92.67733,200——
2011-02-22$28.89$92.57697,200——
2011-02-18$29.15$93.39376,000——
2011-02-17$29.15$93.39366,600——
2011-02-16$29.14$93.38278,200——
2011-02-15$29.08$93.18348,600——
2011-02-14$29.11$93.26435,400——
2011-02-11$29.26$93.78535,400——
2011-02-10$28.90$91.80608,600——
2011-02-09$28.95$91.96413,400——
2011-02-08$28.92$91.87576,800——
2011-02-07$29.09$92.44267,400——
2011-02-04$29.08$92.39447,400——
2011-02-03$29.05$92.28904,600——
2011-02-02$29.60$94.041,399,600——
2011-02-01$29.59$94.03593,400——
2011-01-31$28.97$92.04668,200——
2011-01-28$28.70$91.17647,200——
2011-01-27$28.87$91.72517,800——
2011-01-26$28.59$90.85471,200——
2011-01-25$28.17$89.52485,600——
2011-01-24$28.31$89.94342,600——
2011-01-21$28.00$88.96563,000——
2011-01-20$27.66$87.88533,000——
2011-01-19$27.86$88.50307,000——
2011-01-18$28.14$89.39295,000——
2011-01-14$28.25$89.74479,200——
2011-01-13$27.92$88.72273,400——
2011-01-12$27.97$88.86311,400——
2011-01-11$28.00$88.94469,000——
2011-01-10$27.53$87.47815,000——
2011-01-07$27.70$87.99462,400——
2011-01-06$27.49$87.32544,600——
2011-01-05$27.72$88.07570,600——
2011-01-04$27.93$88.74529,600——
2011-01-03$28.28$89.83231,000——