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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$43.32$146.21565,200——
2012-12-28$42.65$143.95418,400——
2012-12-27$42.77$144.35341,500——
2012-12-26$42.65$143.95220,600——
2012-12-24$42.88$144.72241,300——
2012-12-21$42.84$144.59387,700——
2012-12-20$42.96$144.99663,400——
2012-12-19$43.06$145.331,087,600——
2012-12-18$43.17$145.702,211,100——
2012-12-17$42.86$144.66467,000——
2012-12-14$42.56$143.64743,300——
2012-12-13$42.61$143.81936,600——
2012-12-12$42.92$144.86762,700——
2012-12-11$42.51$143.47421,400——
2012-12-10$42.27$142.66553,000——
2012-12-07$41.90$141.421,502,500——
2012-12-06$40.35$136.18346,900——
2012-12-05$40.32$136.08463,100——
2012-12-04$40.03$135.10504,200——
2012-12-03$40.04$135.14730,200——
2012-11-30$40.29$135.981,024,200——
2012-11-29$40.34$136.15387,100——
2012-11-28$40.15$135.51663,800——
2012-11-27$39.66$133.86428,200——
2012-11-26$39.55$133.48904,900——
2012-11-23$39.40$132.98252,900——
2012-11-21$38.95$131.46392,600——
2012-11-20$38.69$130.58675,600——
2012-11-19$38.78$130.89522,600——
2012-11-16$38.57$130.18722,400——
2012-11-15$38.31$129.30630,300——
2012-11-14$38.35$129.43422,800——
2012-11-13$38.84$131.09343,500——
2012-11-12$39.22$131.42434,600——
2012-11-09$39.31$131.72458,100——
2012-11-08$39.14$131.15484,700——
2012-11-07$39.52$132.42749,900——
2012-11-06$40.44$135.51597,100——
2012-11-05$40.05$134.20697,600——
2012-11-02$39.82$133.43424,800——
2012-11-01$40.03$134.13367,200——
2012-10-31$39.77$133.26550,300——
2012-10-26$39.49$132.32605,200——
2012-10-25$39.28$131.62287,300——
2012-10-24$39.12$131.08397,200——
2012-10-23$39.23$131.45501,200——
2012-10-22$39.59$132.66341,300——
2012-10-19$39.83$133.46587,400——
2012-10-18$40.36$135.24690,200——
2012-10-17$40.65$136.21405,500——
2012-10-16$40.29$135.00404,700——
2012-10-15$40.09$134.33484,400——
2012-10-12$39.86$133.56532,600——
2012-10-11$40.02$134.10439,200——
2012-10-10$40.22$134.77580,700——
2012-10-09$40.75$136.551,219,700——
2012-10-08$41.27$138.29344,200——
2012-10-05$41.16$137.92832,300——
2012-10-04$40.88$136.981,154,500——
2012-10-03$39.86$133.56667,100——
2012-10-02$39.55$132.52517,600——
2012-10-01$39.33$131.79414,700——
2012-09-28$39.03$130.78650,500——
2012-09-27$39.45$132.19601,300——
2012-09-26$39.42$132.09623,700——
2012-09-25$39.26$131.55473,600——
2012-09-24$38.96$130.55383,600——
2012-09-21$39.06$130.88400,100——
2012-09-20$39.05$130.85377,700——
2012-09-19$39.28$131.62502,400——
2012-09-18$39.57$132.59590,600——
2012-09-17$39.75$133.19550,800——
2012-09-14$39.51$132.391,065,800——
2012-09-13$39.84$133.50420,700——
2012-09-12$39.39$131.99263,600——
2012-09-11$39.34$131.82534,600——
2012-09-10$39.17$131.25332,600——
2012-09-07$39.67$132.93586,600——
2012-09-06$39.47$132.26574,900——
2012-09-05$38.98$130.61467,700——
2012-09-04$38.74$129.81641,800——
2012-08-31$39.42$132.09479,500——
2012-08-30$39.11$131.05388,300——
2012-08-29$39.67$132.93411,100——
2012-08-28$39.19$131.32581,000——
2012-08-27$39.61$132.73427,400——
2012-08-24$39.95$133.86348,000——
2012-08-23$39.73$133.13402,200——
2012-08-22$39.90$133.70418,400——
2012-08-21$39.73$133.13389,500——
2012-08-20$39.78$133.29230,800——
2012-08-17$39.95$133.86442,300——
2012-08-16$39.94$133.83802,300——
2012-08-15$39.88$133.631,359,800——
2012-08-14$39.70$133.03472,900——
2012-08-13$39.58$132.62718,800——
2012-08-10$40.09$133.38833,500——
2012-08-09$39.60$131.75610,200——
2012-08-08$39.46$131.29784,900——
2012-08-07$40.07$133.32524,200——
2012-08-06$40.03$133.18316,100——
2012-08-03$39.79$132.38652,300——
2012-08-02$39.64$131.88796,000——
2012-08-01$40.29$134.05801,400——
2012-07-31$40.86$135.94832,700——
2012-07-30$41.73$138.84854,000——
2012-07-27$41.93$139.50781,300——
2012-07-26$41.65$138.57542,000——
2012-07-25$40.95$136.24487,300——
2012-07-24$40.55$134.91407,900——
2012-07-23$40.45$134.58533,400——
2012-07-20$40.60$135.08552,500——
2012-07-19$40.97$136.31507,800——
2012-07-18$40.66$135.28495,100——
2012-07-17$40.47$134.65760,800——
2012-07-16$39.87$132.65465,100——
2012-07-13$40.04$133.22450,400——
2012-07-12$40.06$133.28329,300——
2012-07-11$40.12$133.48537,700——
2012-07-10$39.30$130.75401,500——
2012-07-09$39.55$131.59490,100——
2012-07-06$39.51$131.45429,000——
2012-07-05$39.56$131.62764,900——
2012-07-03$40.24$133.88688,700——
2012-07-02$40.35$134.25296,900——
2012-06-29$39.92$132.82438,500——
2012-06-28$39.19$130.39420,900——
2012-06-27$38.97$129.66371,500——
2012-06-26$38.81$129.12514,000——
2012-06-25$38.86$129.29622,200——
2012-06-22$39.12$130.15490,300——
2012-06-21$38.73$128.86802,500——
2012-06-20$39.54$131.55783,800——
2012-06-19$39.36$130.95581,300——
2012-06-18$38.24$127.23644,600——
2012-06-15$38.48$128.03686,600——
2012-06-14$38.53$128.19396,600——
2012-06-13$38.45$127.93344,800——
2012-06-12$38.49$128.06458,200——
2012-06-11$38.14$126.891,167,700——
2012-06-08$37.95$126.26840,300——
2012-06-07$38.28$127.36451,800——
2012-06-06$38.32$127.49928,200——
2012-06-05$37.95$126.26618,400——
2012-06-04$37.81$125.80707,100——
2012-06-01$38.06$126.631,121,600——
2012-05-31$39.43$131.19687,600——
2012-05-30$39.45$131.25447,700——
2012-05-29$39.98$133.02465,200——
2012-05-25$39.42$131.15397,300——
2012-05-24$39.84$132.55476,900——
2012-05-23$39.93$132.85587,000——
2012-05-22$40.27$133.98810,400——
2012-05-21$39.98$133.02419,500——
2012-05-18$39.19$130.39751,700——
2012-05-17$39.36$130.95579,100——
2012-05-16$39.54$131.55473,800——
2012-05-15$39.76$132.28472,400——
2012-05-14$40.04$133.22558,700——
2012-05-11$40.20$133.75497,200——
2012-05-10$40.52$133.87714,100——
2012-05-09$39.70$131.16897,300——
2012-05-08$39.78$131.43736,600——
2012-05-07$40.21$132.85646,800——
2012-05-04$40.16$132.68898,300——
2012-05-03$40.90$135.13543,600——
2012-05-02$41.53$137.21723,800——
2012-05-01$41.88$138.36640,700——
2012-04-30$41.89$138.40657,100——
2012-04-27$41.29$136.42467,200——
2012-04-26$40.92$135.19354,900——
2012-04-25$40.41$133.51464,100——
2012-04-24$39.54$130.63429,400——
2012-04-23$39.84$131.62638,100——
2012-04-20$39.89$131.79588,200——
2012-04-19$39.39$130.14355,800——
2012-04-18$39.13$129.28480,600——
2012-04-17$39.29$129.81656,400——
2012-04-16$38.60$127.53321,300——
2012-04-13$38.68$127.79365,000——
2012-04-12$38.90$128.52442,500——
2012-04-11$38.75$128.02464,900——
2012-04-10$38.32$126.60879,600——
2012-04-09$39.57$130.73575,900——
2012-04-05$39.63$130.93437,700——
2012-04-04$39.49$130.47646,100——
2012-04-03$39.48$130.44507,600——
2012-04-02$39.45$130.34444,700——
2012-03-30$38.85$128.35473,300——
2012-03-29$38.89$128.491,291,100——
2012-03-28$39.12$129.25772,900——
2012-03-27$38.63$127.63365,000——
2012-03-26$38.56$127.40732,200——
2012-03-23$37.96$125.41526,600——
2012-03-22$37.94$125.35813,500——
2012-03-21$37.54$124.031,350,800——
2012-03-20$38.01$125.58603,300——
2012-03-19$38.31$126.57623,300——
2012-03-16$38.37$126.77428,800——
2012-03-15$38.62$127.59434,500——
2012-03-14$38.59$127.49482,900——
2012-03-13$39.19$129.48378,200——
2012-03-12$38.96$128.72415,400——
2012-03-09$38.93$128.62488,600——
2012-03-08$38.61$127.56408,300——
2012-03-07$38.12$125.94773,100——
2012-03-06$37.79$124.85760,100——
2012-03-05$38.59$127.49659,900——
2012-03-02$38.72$127.92448,800——
2012-03-01$38.80$128.19599,800——
2012-02-29$38.61$127.561,128,200——
2012-02-28$38.86$128.39506,800——
2012-02-27$38.81$128.22581,300——
2012-02-24$38.40$126.87532,300——
2012-02-23$38.99$128.82591,800——
2012-02-22$38.56$127.40497,700——
2012-02-21$38.64$127.66736,800——
2012-02-17$37.73$124.651,561,200——
2012-02-16$39.38$130.10515,900——
2012-02-15$38.96$128.72498,800——
2012-02-14$39.14$129.31680,900——
2012-02-13$38.74$127.99535,800——
2012-02-10$38.98$127.85390,900——
2012-02-09$39.21$128.61327,000——
2012-02-08$39.24$128.70576,100——
2012-02-07$38.98$127.85501,800——
2012-02-06$38.60$126.61300,700——
2012-02-03$38.73$127.03454,500——
2012-02-02$38.07$124.87616,600——
2012-02-01$38.06$124.83694,500——
2012-01-31$37.56$123.19541,100——
2012-01-30$37.22$122.08406,100——
2012-01-27$37.15$121.85684,800——
2012-01-26$36.84$120.83367,200——
2012-01-25$37.05$121.52531,000——
2012-01-24$36.32$119.13383,600——
2012-01-23$36.59$120.01394,500——
2012-01-20$36.17$118.63700,900——
2012-01-19$36.20$118.73298,500——
2012-01-18$36.06$118.27617,700——
2012-01-17$35.78$117.36561,700——
2012-01-13$35.62$116.83866,500——
2012-01-12$35.45$116.27858,300——
2012-01-11$36.14$118.54592,800——
2012-01-10$36.79$120.67462,700——
2012-01-09$36.74$120.50471,800——
2012-01-06$36.83$120.80672,900——
2012-01-05$37.20$122.01887,200——
2012-01-04$36.85$120.871,135,000——
2012-01-03$37.32$122.41920,000——