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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$42.12$161.971,020,200——
2016-12-29$42.22$162.36897,000——
2016-12-28$42.05$161.701,140,200——
2016-12-27$42.79$164.55567,700——
2016-12-23$42.57$163.70899,500——
2016-12-22$42.76$164.431,374,500——
2016-12-21$42.23$162.402,060,600——
2016-12-20$42.25$162.471,164,800——
2016-12-19$42.57$163.701,682,200——
2016-12-16$42.98$165.282,796,600——
2016-12-15$41.91$161.172,683,900——
2016-12-14$41.77$160.632,009,700——
2016-12-13$42.91$165.012,010,900——
2016-12-12$42.10$161.902,377,000——
2016-12-09$42.03$161.631,547,800——
2016-12-08$42.18$162.202,115,400——
2016-12-07$42.15$162.092,532,000——
2016-12-06$41.73$160.472,510,400——
2016-12-05$41.85$160.941,882,500——
2016-12-02$41.79$160.702,086,200——
2016-12-01$41.38$159.132,435,200——
2016-11-30$42.04$161.673,485,300——
2016-11-29$42.16$162.132,168,800——
2016-11-28$42.77$164.472,256,100——
2016-11-25$42.79$164.55908,000——
2016-11-23$42.95$165.171,227,700——
2016-11-22$43.18$166.051,933,700——
2016-11-21$43.40$166.901,602,600——
2016-11-18$42.26$162.512,035,800——
2016-11-17$41.92$161.203,092,300——
2016-11-16$41.31$158.861,793,500——
2016-11-15$41.10$158.052,411,500——
2016-11-14$39.94$153.592,998,800——
2016-11-11$40.70$156.513,577,000——
2016-11-10$42.07$161.783,027,600——
2016-11-09$42.54$162.073,992,900——
2016-11-08$42.91$163.481,724,800——
2016-11-07$42.66$162.532,432,500——
2016-11-04$41.18$156.893,115,100——
2016-11-03$41.08$156.513,444,300——
2016-11-02$41.67$158.763,693,700——
2016-11-01$42.93$163.564,149,800——
2016-10-31$43.17$164.472,515,500——
2016-10-28$43.60$166.112,793,300——
2016-10-27$44.15$168.202,534,400——
2016-10-26$43.61$166.151,921,200——
2016-10-25$43.45$165.541,977,600——
2016-10-24$43.49$165.692,064,500——
2016-10-21$44.09$167.971,639,000——
2016-10-20$43.91$167.291,878,400——
2016-10-19$44.78$170.602,887,300——
2016-10-18$44.32$168.852,769,600——
2016-10-17$44.01$167.67776,300——
2016-10-14$43.98$167.561,600,500——
2016-10-13$44.07$167.902,072,600——
2016-10-12$43.69$166.452,335,900——
2016-10-11$43.29$164.931,905,300——
2016-10-10$43.58$166.03781,900——
2016-10-07$42.98$163.751,162,700——
2016-10-06$42.95$163.632,195,500——
2016-10-05$43.26$164.811,781,400——
2016-10-04$43.42$165.422,204,200——
2016-10-03$44.02$167.711,550,500——
2016-09-30$44.23$168.512,685,000——
2016-09-29$43.84$167.022,044,800——
2016-09-28$44.22$168.472,429,200——
2016-09-27$43.11$164.242,569,800——
2016-09-26$43.22$164.662,053,600——
2016-09-23$43.70$166.492,585,100——
2016-09-22$43.99$167.592,840,000——
2016-09-21$44.19$168.362,559,200——
2016-09-20$43.61$166.152,538,900——
2016-09-19$43.96$167.482,251,900——
2016-09-16$44.18$168.324,122,900——
2016-09-15$43.92$167.332,620,900——
2016-09-14$43.57$165.992,571,100——
2016-09-13$43.24$164.744,758,000——
2016-09-12$45.09$171.784,446,600——
2016-09-09$44.53$169.655,601,800——
2016-09-08$45.73$174.2210,533,800——
2016-09-07$43.72$166.5710,071,400——
2016-09-06$43.06$164.0526,350,500——
2016-09-02$40.99$156.161,416,300——
2016-09-01$39.57$150.751,341,200——
2016-08-31$39.49$150.451,178,800——
2016-08-30$39.57$150.75710,700——
2016-08-29$39.60$150.87627,100——
2016-08-26$39.96$152.24680,900——
2016-08-25$40.02$152.47954,900——
2016-08-24$40.70$155.06617,000——
2016-08-23$41.52$158.181,466,000——
2016-08-22$40.97$156.09873,000——
2016-08-19$41.62$158.56594,300——
2016-08-18$42.32$161.23570,900——
2016-08-17$41.54$158.26759,000——
2016-08-16$41.78$159.17609,500——
2016-08-15$41.78$159.17684,300——
2016-08-12$41.83$159.36417,600——
2016-08-11$41.93$159.75596,000——
2016-08-10$41.61$156.98581,200——
2016-08-09$41.68$157.24949,100——
2016-08-08$41.98$158.38497,300——
2016-08-05$41.31$155.85730,600——
2016-08-04$41.29$155.77763,000——
2016-08-03$40.56$153.021,868,100——
2016-08-02$40.41$152.451,384,700——
2016-08-01$40.01$150.941,024,400——
2016-07-29$41.13$155.171,402,200——
2016-07-28$39.09$147.471,272,900——
2016-07-27$38.73$146.111,471,900——
2016-07-26$39.29$148.231,350,900——
2016-07-25$39.43$148.761,064,500——
2016-07-22$40.17$151.55671,900——
2016-07-21$40.69$153.511,347,300——
2016-07-20$41.03$154.79999,200——
2016-07-19$41.87$157.96784,300——
2016-07-18$41.96$158.30895,300——
2016-07-15$41.71$157.36868,400——
2016-07-14$41.79$157.661,316,000——
2016-07-13$42.11$158.871,338,500——
2016-07-12$42.52$160.41749,100——
2016-07-11$41.58$156.87850,100——
2016-07-08$41.32$155.891,184,700——
2016-07-07$41.39$156.151,348,800——
2016-07-06$42.18$159.131,187,300——
2016-07-05$42.14$158.981,051,100——
2016-07-01$43.39$163.70952,400——
2016-06-30$42.36$159.811,016,800——
2016-06-29$42.08$158.75757,300——
2016-06-28$41.38$156.11581,400——
2016-06-27$41.07$154.941,417,800——
2016-06-24$41.54$156.721,769,100——
2016-06-23$43.04$162.371,120,400——
2016-06-22$42.37$159.85987,800——
2016-06-21$42.33$159.70932,400——
2016-06-20$42.01$158.491,305,000——
2016-06-17$41.12$155.132,540,400——
2016-06-16$40.63$153.281,330,900——
2016-06-15$41.23$155.55904,000——
2016-06-14$41.51$156.601,321,300——
2016-06-13$42.30$159.58947,400——
2016-06-10$41.93$158.19610,800——
2016-06-09$42.43$160.07444,000——
2016-06-08$42.53$160.45705,400——
2016-06-07$42.70$161.09891,700——
2016-06-06$41.95$158.26715,000——
2016-06-03$41.05$154.87543,000——
2016-06-02$40.44$152.57648,800——
2016-06-01$40.15$151.47730,800——
2016-05-31$39.89$150.491,129,200——
2016-05-27$40.46$152.64758,800——
2016-05-26$40.63$153.28634,500——
2016-05-25$40.91$154.34736,400——
2016-05-24$40.29$152.00894,700——
2016-05-23$39.87$150.42397,900——
2016-05-20$40.29$152.00750,200——
2016-05-19$39.74$149.92815,800——
2016-05-18$40.21$151.70708,300——
2016-05-17$40.88$154.23908,000——
2016-05-16$40.48$152.72966,400——
2016-05-13$39.96$150.75892,300——
2016-05-12$40.24$151.811,063,200——
2016-05-11$39.81$148.631,168,400——
2016-05-10$40.00$149.34783,800——
2016-05-09$38.52$143.82870,500——
2016-05-06$39.29$146.691,018,100——
2016-05-05$39.10$145.981,318,800——
2016-05-04$39.57$147.74813,800——
2016-05-03$40.42$150.91898,500——
2016-05-02$41.33$154.31934,800——
2016-04-29$41.54$155.09952,200——
2016-04-28$41.90$156.44633,400——
2016-04-27$41.94$156.591,176,000——
2016-04-26$41.57$155.211,229,200——
2016-04-25$41.85$156.25802,800——
2016-04-22$42.50$158.681,044,600——
2016-04-21$42.17$157.45655,000——
2016-04-20$42.32$158.011,045,100——
2016-04-19$42.30$157.93826,900——
2016-04-18$41.38$154.501,093,900——
2016-04-15$40.51$151.251,210,800——
2016-04-14$40.57$151.47570,000——
2016-04-13$40.60$151.58762,200——
2016-04-12$40.23$150.201,225,100——
2016-04-11$39.12$146.06896,300——
2016-04-08$38.97$145.50842,900——
2016-04-07$37.69$140.72617,300——
2016-04-06$37.87$141.39631,500——
2016-04-05$37.07$138.40669,300——
2016-04-04$37.93$141.62548,300——
2016-04-01$37.94$141.65662,200——
2016-03-31$38.91$145.27861,400——
2016-03-30$38.68$144.421,040,500——
2016-03-29$37.61$140.421,172,400——
2016-03-28$37.80$141.13848,900——
2016-03-24$37.46$139.86931,300——
2016-03-23$37.28$139.19818,200——
2016-03-22$38.08$142.181,070,500——
2016-03-21$37.87$141.391,049,400——
2016-03-18$37.98$141.802,069,900——
2016-03-17$39.05$145.801,220,400——
2016-03-16$38.35$143.181,508,200——
2016-03-15$37.46$139.86935,800——
2016-03-14$37.64$140.531,056,300——
2016-03-11$38.70$144.491,218,000——
2016-03-10$38.10$142.251,636,500——
2016-03-09$38.18$142.552,120,300——
2016-03-08$37.14$138.672,305,000——
2016-03-07$37.66$140.611,725,600——
2016-03-04$36.70$137.021,781,400——
2016-03-03$35.33$131.911,624,800——
2016-03-02$34.76$129.781,180,200——
2016-03-01$35.06$130.901,847,100——
2016-02-29$35.32$131.872,341,600——
2016-02-26$34.74$129.713,367,900——
2016-02-25$33.69$125.799,846,100——
2016-02-24$31.50$117.611,224,300——
2016-02-23$31.04$115.891,458,700——
2016-02-22$31.92$119.181,589,300——
2016-02-19$31.34$117.011,637,700——
2016-02-18$32.09$119.812,371,900——
2016-02-17$33.18$123.881,419,800——
2016-02-16$32.56$121.571,355,400——
2016-02-12$31.88$119.031,314,300——
2016-02-11$30.83$115.111,889,400——
2016-02-10$31.57$116.451,960,500——
2016-02-09$32.24$118.921,707,100——
2016-02-08$33.33$122.941,520,300——
2016-02-05$33.89$125.001,284,800——
2016-02-04$34.67$127.881,251,100——
2016-02-03$34.74$128.141,510,600——
2016-02-02$32.87$121.241,208,300——
2016-02-01$33.73$124.411,091,700——
2016-01-29$34.60$127.621,265,100——
2016-01-28$33.05$121.911,425,700——
2016-01-27$32.17$118.661,421,300——
2016-01-26$32.59$120.211,568,000——
2016-01-25$31.55$116.372,128,500——
2016-01-22$33.45$123.382,790,600——
2016-01-21$31.26$115.303,914,700——
2016-01-20$28.44$104.903,299,600——
2016-01-19$30.28$111.692,425,600——
2016-01-15$30.31$111.801,699,000——
2016-01-14$31.17$114.972,647,100——
2016-01-13$29.81$109.961,304,900——
2016-01-12$31.24$115.231,947,600——
2016-01-11$31.14$114.861,237,500——
2016-01-08$31.71$116.961,469,400——
2016-01-07$31.00$114.341,478,600——
2016-01-06$31.67$116.822,323,500——
2016-01-05$32.89$121.321,957,700——
2016-01-04$32.90$121.351,963,800——