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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$39.77$176.011,876,600——
2019-12-30$39.55$175.032,332,900——
2019-12-27$39.59$175.211,366,700——
2019-12-26$39.67$175.56855,700——
2019-12-24$39.56$175.08939,000——
2019-12-23$39.57$175.121,841,000——
2019-12-20$39.42$174.462,772,500——
2019-12-19$39.11$173.082,517,800——
2019-12-18$39.07$172.913,686,900——
2019-12-17$38.53$170.523,090,500——
2019-12-16$38.63$170.963,302,500——
2019-12-13$38.31$169.543,082,700——
2019-12-12$38.26$169.322,469,800——
2019-12-11$38.65$171.052,748,800——
2019-12-10$38.71$171.316,797,800——
2019-12-09$38.80$171.715,405,800——
2019-12-06$38.51$170.432,366,600——
2019-12-05$38.47$170.252,275,500——
2019-12-04$38.26$169.324,817,400——
2019-12-03$37.97$168.042,534,900——
2019-12-02$37.83$167.422,141,700——
2019-11-29$38.00$168.17970,600——
2019-11-27$37.95$167.952,176,400——
2019-11-26$37.72$166.932,027,800——
2019-11-25$37.78$167.202,525,600——
2019-11-22$37.41$165.562,627,000——
2019-11-21$37.76$167.112,293,900——
2019-11-20$37.71$166.892,728,200——
2019-11-19$37.62$166.493,577,000——
2019-11-18$38.06$168.446,972,300——
2019-11-15$38.18$168.972,250,800——
2019-11-14$37.72$166.934,007,200——
2019-11-13$38.73$168.944,450,100——
2019-11-12$38.26$166.896,254,100——
2019-11-11$37.76$164.713,195,800——
2019-11-08$37.47$163.445,525,500——
2019-11-07$36.73$160.212,672,400——
2019-11-06$36.91$161.004,267,900——
2019-11-05$36.92$161.043,707,000——
2019-11-04$36.88$160.876,333,400——
2019-11-01$36.87$160.821,996,800——
2019-10-31$36.41$158.822,112,400——
2019-10-30$36.43$158.912,031,300——
2019-10-29$36.43$158.912,029,400——
2019-10-28$36.64$159.822,933,700——
2019-10-25$36.48$159.121,848,100——
2019-10-24$36.59$159.601,643,900——
2019-10-23$36.56$159.472,699,600——
2019-10-22$36.27$158.214,221,400——
2019-10-21$36.21$157.954,719,000——
2019-10-18$36.11$157.515,128,900——
2019-10-17$35.74$155.902,101,900——
2019-10-16$35.68$155.632,796,000——
2019-10-15$35.69$155.683,888,000——
2019-10-14$35.62$155.371,236,500——
2019-10-11$35.91$156.642,464,600——
2019-10-10$35.66$155.553,056,700——
2019-10-09$35.17$153.412,459,200——
2019-10-08$34.78$151.712,634,000——
2019-10-07$34.80$151.801,448,500——
2019-10-04$34.80$151.802,392,300——
2019-10-03$34.36$149.883,829,900——
2019-10-02$34.14$148.928,913,800——
2019-10-01$35.14$153.282,619,200——
2019-09-30$35.08$153.025,205,000——
2019-09-27$36.05$157.253,685,300——
2019-09-26$35.73$155.852,177,600——
2019-09-25$35.31$154.022,181,300——
2019-09-24$35.37$154.282,909,700——
2019-09-23$35.15$153.322,230,400——
2019-09-20$35.34$154.153,976,000——
2019-09-19$35.20$153.542,189,800——
2019-09-18$35.19$153.503,038,900——
2019-09-17$35.25$153.761,994,800——
2019-09-16$35.16$153.372,611,200——
2019-09-13$34.90$152.231,780,300——
2019-09-12$34.70$151.361,831,300——
2019-09-11$34.77$151.661,991,400——
2019-09-10$34.72$151.452,153,300——
2019-09-09$34.40$150.052,500,100——
2019-09-06$34.34$149.793,029,100——
2019-09-05$34.07$148.613,166,400——
2019-09-04$33.66$146.825,509,500——
2019-09-03$33.47$145.998,815,100——
2019-08-30$33.46$145.952,667,800——
2019-08-29$33.32$145.342,755,600——
2019-08-28$33.01$143.993,517,300——
2019-08-27$32.90$143.512,311,300——
2019-08-26$32.89$143.462,747,600——
2019-08-23$32.61$142.243,948,800——
2019-08-22$33.39$145.655,500,200——
2019-08-21$33.85$147.653,001,800——
2019-08-20$33.33$145.383,048,000——
2019-08-19$33.71$147.044,217,100——
2019-08-16$33.62$146.652,437,100——
2019-08-15$33.08$144.292,097,500——
2019-08-14$32.76$142.902,305,100——
2019-08-13$34.37$147.493,037,000——
2019-08-12$33.70$144.612,021,800——
2019-08-09$33.81$145.082,520,400——
2019-08-08$33.94$145.643,274,600——
2019-08-07$33.52$143.844,607,200——
2019-08-06$32.76$140.584,462,300——
2019-08-05$32.93$141.315,449,700——
2019-08-02$33.50$143.752,807,800——
2019-08-01$33.64$144.353,482,700——
2019-07-31$33.39$143.282,374,000——
2019-07-30$33.33$143.022,708,600——
2019-07-29$33.38$143.243,511,900——
2019-07-26$33.60$144.183,354,300——
2019-07-25$33.56$144.015,906,700——
2019-07-24$34.99$150.151,621,200——
2019-07-23$35.42$151.991,753,400——
2019-07-22$35.73$153.322,392,200——
2019-07-19$35.83$153.751,428,000——
2019-07-18$36.29$155.722,346,500——
2019-07-17$36.11$154.952,432,000——
2019-07-16$35.95$154.272,088,100——
2019-07-15$36.31$155.811,408,400——
2019-07-12$36.51$156.671,774,600——
2019-07-11$36.89$158.302,090,900——
2019-07-10$36.75$157.701,976,700——
2019-07-09$36.56$156.882,178,100——
2019-07-08$35.98$154.392,111,600——
2019-07-05$36.39$156.151,999,900——
2019-07-03$36.25$155.551,491,800——
2019-07-02$35.96$154.312,838,500——
2019-07-01$36.17$155.213,005,000——
2019-06-28$36.08$154.824,183,700——
2019-06-27$35.54$152.513,923,100——
2019-06-26$35.06$150.451,989,300——
2019-06-25$34.84$149.501,894,300——
2019-06-24$35.11$150.661,674,500——
2019-06-21$35.16$150.883,855,700——
2019-06-20$35.42$151.993,278,500——
2019-06-19$34.92$149.852,351,200——
2019-06-18$34.59$148.433,527,300——
2019-06-17$34.24$146.932,448,800——
2019-06-14$34.48$147.963,146,600——
2019-06-13$34.31$147.233,634,100——
2019-06-12$34.18$146.676,725,800——
2019-06-11$34.77$149.206,891,000——
2019-06-10$35.40$151.913,950,000——
2019-06-07$35.51$152.383,149,500——
2019-06-06$35.42$151.994,058,600——
2019-06-05$35.57$152.643,604,700——
2019-06-04$35.73$153.326,093,000——
2019-06-03$35.23$151.188,848,300——
2019-05-31$36.87$158.213,623,900——
2019-05-30$36.77$157.783,996,100——
2019-05-29$37.13$159.334,035,600——
2019-05-28$37.51$160.964,508,300——
2019-05-24$37.47$160.791,984,500——
2019-05-23$36.99$158.732,380,500——
2019-05-22$37.25$159.841,673,300——
2019-05-21$37.57$161.224,496,700——
2019-05-20$37.35$160.271,534,300——
2019-05-17$37.53$161.053,104,400——
2019-05-16$37.05$158.993,175,400——
2019-05-15$36.67$157.362,696,800——
2019-05-14$36.44$156.372,686,300——
2019-05-13$37.26$157.543,534,700——
2019-05-10$36.85$155.804,505,400——
2019-05-09$36.55$154.532,244,200——
2019-05-08$36.73$155.292,109,300——
2019-05-07$36.56$154.582,144,100——
2019-05-06$36.76$155.422,302,700——
2019-05-03$36.65$154.962,232,100——
2019-05-02$36.30$153.483,077,000——
2019-05-01$36.83$155.728,509,200——
2019-04-30$36.94$156.182,836,300——
2019-04-29$37.31$157.751,564,400——
2019-04-26$37.40$158.133,565,900——
2019-04-25$37.78$159.733,659,900——
2019-04-24$37.83$159.953,482,000——
2019-04-23$37.67$159.272,650,700——
2019-04-22$37.33$157.833,766,800——
2019-04-18$37.19$157.242,285,800——
2019-04-17$37.12$156.943,310,200——
2019-04-16$37.11$156.901,590,900——
2019-04-15$37.27$157.582,607,600——
2019-04-12$37.47$158.421,924,800——
2019-04-11$37.17$157.161,795,500——
2019-04-10$36.77$155.461,934,900——
2019-04-09$36.84$155.762,768,800——
2019-04-08$37.09$156.822,296,700——
2019-04-05$36.96$156.272,235,500——
2019-04-04$36.83$155.722,598,300——
2019-04-03$36.85$155.802,870,300——
2019-04-02$36.61$154.792,549,700——
2019-04-01$36.40$153.904,125,900——
2019-03-29$36.26$153.314,112,700——
2019-03-28$36.63$154.872,034,300——
2019-03-27$36.66$155.002,430,900——
2019-03-26$36.59$154.702,156,200——
2019-03-25$36.50$154.322,377,100——
2019-03-22$36.61$154.792,611,100——
2019-03-21$36.78$155.514,527,400——
2019-03-20$37.03$156.563,300,100——
2019-03-19$37.05$156.652,958,300——
2019-03-18$36.87$155.895,167,700——
2019-03-15$36.52$154.413,294,400——
2019-03-14$37.05$156.652,194,900——
2019-03-13$36.97$156.312,879,900——
2019-03-12$36.77$155.462,360,900——
2019-03-11$36.49$154.283,409,400——
2019-03-08$35.93$151.914,889,500——
2019-03-07$36.46$154.156,438,800——
2019-03-06$36.07$152.503,321,200——
2019-03-05$35.62$150.605,222,200——
2019-03-04$35.06$148.2311,012,400——
2019-03-01$37.25$157.493,887,600——
2019-02-28$36.99$156.393,965,200——
2019-02-27$37.26$157.542,863,000——
2019-02-26$37.24$157.453,527,200——
2019-02-25$36.87$155.894,247,300——
2019-02-22$37.01$156.483,891,700——
2019-02-21$36.97$156.316,267,000——
2019-02-20$36.71$155.215,390,900——
2019-02-19$36.29$153.433,889,800——
2019-02-15$35.82$151.454,122,500——
2019-02-14$35.70$150.943,724,200——
2019-02-13$35.91$149.474,259,100——
2019-02-12$35.67$148.475,270,100——
2019-02-11$36.30$151.102,670,000——
2019-02-08$36.10$150.264,585,300——
2019-02-07$37.05$154.222,783,200——
2019-02-06$37.44$155.841,907,300——
2019-02-05$37.63$156.633,424,300——
2019-02-04$37.44$155.842,937,500——
2019-02-01$37.00$154.013,625,200——
2019-01-31$36.62$152.432,607,700——
2019-01-30$36.54$152.102,836,600——
2019-01-29$36.45$151.723,646,800——
2019-01-28$36.06$150.102,494,600——
2019-01-25$36.09$150.222,561,800——
2019-01-24$35.60$148.182,482,300——
2019-01-23$35.61$148.223,252,500——
2019-01-22$35.66$148.435,241,500——
2019-01-18$36.10$150.262,836,600——
2019-01-17$35.67$148.472,647,200——
2019-01-16$35.59$148.143,643,000——
2019-01-15$35.59$148.145,425,800——
2019-01-14$34.80$144.853,837,100——
2019-01-11$34.54$143.773,425,000——
2019-01-10$34.70$144.444,913,700——
2019-01-09$34.48$143.525,275,500——
2019-01-08$34.20$142.365,769,100——
2019-01-07$33.51$139.486,377,400——
2019-01-04$32.62$135.784,488,500——
2019-01-03$31.75$132.164,681,500——
2019-01-02$31.58$131.453,921,500——