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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.99$152.073,332,900——
2020-12-30$31.97$151.983,087,700——
2020-12-29$31.83$151.313,466,900——
2020-12-28$31.80$151.173,652,100——
2020-12-24$32.19$153.021,734,900——
2020-12-23$32.10$152.603,823,000——
2020-12-22$31.90$151.653,497,600——
2020-12-21$32.33$153.695,845,000——
2020-12-18$32.79$155.883,957,100——
2020-12-17$33.14$157.542,659,900——
2020-12-16$33.27$158.163,163,400——
2020-12-15$33.71$160.253,866,500——
2020-12-14$33.35$158.545,127,100——
2020-12-11$34.10$162.102,506,500——
2020-12-10$34.23$162.723,803,300——
2020-12-09$33.55$159.494,935,600——
2020-12-08$33.42$158.874,489,000——
2020-12-07$33.28$158.213,905,000——
2020-12-04$33.38$158.684,870,200——
2020-12-03$32.73$155.594,436,000——
2020-12-02$32.17$152.934,163,900——
2020-12-01$31.34$148.984,440,100——
2020-11-30$31.21$148.375,594,200——
2020-11-27$31.86$151.462,035,300——
2020-11-25$31.82$151.275,536,600——
2020-11-24$31.32$148.895,671,000——
2020-11-23$29.94$142.333,737,200——
2020-11-20$29.25$139.053,480,900——
2020-11-19$29.14$138.533,661,500——
2020-11-18$29.08$138.246,456,300——
2020-11-17$29.68$141.094,377,200——
2020-11-16$28.99$137.815,454,200——
2020-11-13$28.43$135.159,546,000——
2020-11-12$28.94$137.5712,909,500——
2020-11-11$30.47$141.908,775,200——
2020-11-10$30.41$141.6210,340,500——
2020-11-09$28.95$134.827,425,100——
2020-11-06$27.44$127.795,552,800——
2020-11-05$28.39$132.214,262,200——
2020-11-04$27.86$129.754,556,300——
2020-11-03$27.72$129.094,192,700——
2020-11-02$27.49$128.025,229,100——
2020-10-30$27.56$128.354,977,400——
2020-10-29$27.56$128.354,594,900——
2020-10-28$27.55$128.305,253,800——
2020-10-27$28.31$131.842,444,100——
2020-10-26$28.50$132.733,897,700——
2020-10-23$28.92$134.684,086,200——
2020-10-22$29.36$136.732,883,100——
2020-10-21$28.91$134.643,019,200——
2020-10-20$29.07$135.383,016,900——
2020-10-19$29.06$135.332,323,300——
2020-10-16$29.45$137.155,088,000——
2020-10-15$29.27$136.313,445,500——
2020-10-14$29.44$137.103,494,900——
2020-10-13$29.61$137.902,751,300——
2020-10-12$29.68$138.221,725,900——
2020-10-09$29.83$138.922,641,400——
2020-10-08$30.32$141.202,876,800——
2020-10-07$29.21$136.033,667,100——
2020-10-06$28.96$134.874,050,900——
2020-10-05$29.54$137.572,235,200——
2020-10-02$28.96$134.873,010,600——
2020-10-01$29.04$135.243,465,100——
2020-09-30$29.20$135.993,594,500——
2020-09-29$29.55$137.622,273,300——
2020-09-28$30.08$140.082,332,900——
2020-09-25$29.99$139.672,293,700——
2020-09-24$29.64$138.042,748,900——
2020-09-23$29.51$137.433,033,500——
2020-09-22$30.51$142.092,911,700——
2020-09-21$30.06$139.993,570,700——
2020-09-18$30.50$142.042,450,700——
2020-09-17$30.84$143.622,554,300——
2020-09-16$30.95$144.142,447,700——
2020-09-15$30.94$144.092,657,600——
2020-09-14$30.90$143.903,198,000——
2020-09-11$31.19$145.251,892,200——
2020-09-10$31.05$144.602,506,100——
2020-09-09$31.73$147.772,716,900——
2020-09-08$31.12$144.933,270,300——
2020-09-04$31.58$147.074,279,800——
2020-09-03$32.07$149.352,709,900——
2020-09-02$32.56$151.632,607,000——
2020-09-01$32.25$150.192,675,600——
2020-08-31$32.02$149.122,584,400——
2020-08-28$32.56$151.632,039,800——
2020-08-27$32.43$151.032,482,300——
2020-08-26$32.15$149.722,196,700——
2020-08-25$32.68$152.192,682,600——
2020-08-24$32.80$152.752,013,600——
2020-08-21$32.81$152.801,615,100——
2020-08-20$32.79$152.702,124,800——
2020-08-19$32.79$152.701,994,200——
2020-08-18$32.97$153.543,034,900——
2020-08-17$32.91$153.262,270,100——
2020-08-14$32.87$153.082,157,700——
2020-08-13$32.87$153.084,455,000——
2020-08-12$33.98$155.404,696,700——
2020-08-11$33.52$153.303,213,200——
2020-08-10$33.50$153.212,436,700——
2020-08-07$33.00$150.921,891,700——
2020-08-06$33.06$151.192,117,100——
2020-08-05$32.85$150.233,598,100——
2020-08-04$32.98$150.833,588,200——
2020-08-03$31.77$145.291,722,900——
2020-07-31$32.00$146.352,646,200——
2020-07-30$32.20$147.262,858,600——
2020-07-29$32.64$149.274,575,500——
2020-07-28$31.58$144.433,431,100——
2020-07-27$31.31$143.193,861,000——
2020-07-24$31.28$143.051,785,600——
2020-07-23$31.25$142.922,467,100——
2020-07-22$31.44$143.792,631,000——
2020-07-21$30.96$141.592,741,400——
2020-07-20$30.55$139.712,583,900——
2020-07-17$30.66$140.222,134,000——
2020-07-16$30.74$140.582,335,300——
2020-07-15$30.98$141.682,922,000——
2020-07-14$30.59$139.902,861,400——
2020-07-13$29.70$135.832,968,200——
2020-07-10$29.60$135.372,619,200——
2020-07-09$29.59$135.322,898,100——
2020-07-08$30.10$137.662,285,100——
2020-07-07$29.94$136.933,283,700——
2020-07-06$30.49$139.442,536,700——
2020-07-02$30.63$140.081,909,500——
2020-07-01$30.22$138.211,735,100——
2020-06-30$30.42$139.123,627,700——
2020-06-29$30.29$138.533,107,000——
2020-06-26$29.63$135.514,066,200——
2020-06-25$30.31$138.623,486,000——
2020-06-24$30.10$137.663,131,500——
2020-06-23$30.93$141.453,065,900——
2020-06-22$31.03$141.912,498,500——
2020-06-19$31.10$142.233,564,100——
2020-06-18$31.80$145.432,373,600——
2020-06-17$31.54$144.242,479,700——
2020-06-16$32.10$146.803,420,900——
2020-06-15$31.12$142.323,110,900——
2020-06-12$31.01$141.827,329,400——
2020-06-11$30.44$139.215,794,600——
2020-06-10$32.27$147.583,253,500——
2020-06-09$33.02$151.013,551,800——
2020-06-08$33.90$155.044,530,400——
2020-06-05$33.34$152.473,001,000——
2020-06-04$32.72$149.642,969,500——
2020-06-03$33.28$152.202,757,600——
2020-06-02$33.32$152.382,859,100——
2020-06-01$32.99$150.872,963,700——
2020-05-29$32.45$148.403,468,500——
2020-05-28$32.34$147.903,177,900——
2020-05-27$32.16$147.082,848,600——
2020-05-26$31.71$145.023,109,300——
2020-05-22$31.47$143.923,016,500——
2020-05-21$31.52$144.152,784,400——
2020-05-20$32.03$146.482,559,800——
2020-05-19$32.08$146.713,695,400——
2020-05-18$32.00$146.352,866,600——
2020-05-15$31.18$142.603,854,900——
2020-05-14$30.64$140.135,208,100——
2020-05-13$31.24$140.254,229,300——
2020-05-12$32.23$144.698,124,800——
2020-05-11$32.94$147.886,525,900——
2020-05-08$32.04$143.845,744,400——
2020-05-07$31.87$143.078,451,400——
2020-05-06$30.58$137.284,712,800——
2020-05-05$30.61$137.423,234,200——
2020-05-04$30.11$135.173,743,900——
2020-05-01$29.86$134.053,357,000——
2020-04-30$30.68$137.734,055,100——
2020-04-29$31.97$143.523,964,400——
2020-04-28$30.39$136.434,171,000——
2020-04-27$29.66$133.152,856,600——
2020-04-24$29.21$131.132,884,500——
2020-04-23$28.87$129.615,068,400——
2020-04-22$28.65$128.624,562,100——
2020-04-21$28.13$126.286,291,600——
2020-04-20$29.32$131.638,263,200——
2020-04-17$29.40$131.995,829,800——
2020-04-16$28.50$127.945,667,400——
2020-04-15$28.38$127.414,304,700——
2020-04-14$29.51$132.486,469,400——
2020-04-13$28.70$128.846,217,000——
2020-04-09$28.70$128.849,870,700——
2020-04-08$28.36$127.325,947,200——
2020-04-07$28.16$126.427,134,900——
2020-04-06$28.65$128.626,060,900——
2020-04-03$27.95$125.487,078,600——
2020-04-02$27.49$123.4110,258,200——
2020-04-01$27.21$122.156,441,600——
2020-03-31$29.09$130.598,370,200——
2020-03-30$28.20$126.605,628,300——
2020-03-27$27.74$124.536,093,500——
2020-03-26$29.74$133.518,738,000——
2020-03-25$28.54$128.1211,164,300——
2020-03-24$26.92$120.8511,207,100——
2020-03-23$23.74$106.5811,320,300——
2020-03-20$25.63$115.069,287,700——
2020-03-19$24.84$111.518,099,400——
2020-03-18$23.92$107.389,806,500——
2020-03-17$26.81$120.368,159,000——
2020-03-16$27.31$122.606,878,400——
2020-03-13$30.93$138.859,964,700——
2020-03-12$25.96$116.5410,726,800——
2020-03-11$31.19$140.028,807,900——
2020-03-10$32.33$145.149,997,300——
2020-03-09$31.24$140.259,757,400——
2020-03-06$38.02$170.686,471,400——
2020-03-05$38.49$172.794,512,900——
2020-03-04$38.83$174.324,073,700——
2020-03-03$37.83$169.836,161,000——
2020-03-02$38.20$171.496,644,000——
2020-02-28$37.43$168.039,498,200——
2020-02-27$37.66$169.079,300,200——
2020-02-26$39.22$176.076,319,300——
2020-02-25$39.87$178.995,178,900——
2020-02-24$40.84$183.345,013,100——
2020-02-21$41.87$187.972,224,600——
2020-02-20$41.76$187.472,777,300——
2020-02-19$41.97$188.423,643,100——
2020-02-18$41.56$186.575,690,800——
2020-02-14$42.20$189.454,147,800——
2020-02-13$42.02$188.643,550,500——
2020-02-12$43.06$190.573,149,800——
2020-02-11$42.77$189.283,259,200——
2020-02-10$42.58$188.446,112,200——
2020-02-07$42.18$186.677,870,200——
2020-02-06$42.11$186.365,705,800——
2020-02-05$41.82$185.083,757,800——
2020-02-04$41.24$182.518,601,100——
2020-02-03$41.07$181.766,058,500——
2020-01-31$40.67$179.994,494,900——
2020-01-30$41.26$182.602,676,400——
2020-01-29$41.13$182.021,890,300——
2020-01-28$41.09$181.852,440,000——
2020-01-27$40.83$180.702,361,100——
2020-01-24$41.05$181.672,537,500——
2020-01-23$41.00$181.452,566,600——
2020-01-22$40.84$180.742,820,500——
2020-01-21$40.74$180.305,723,100——
2020-01-17$40.52$179.321,851,000——
2020-01-16$40.49$179.192,532,100——
2020-01-15$40.20$177.912,580,000——
2020-01-14$40.23$178.041,971,200——
2020-01-13$40.27$178.222,852,700——
2020-01-10$39.94$176.762,724,500——
2020-01-09$39.84$176.323,075,300——
2020-01-08$39.91$176.632,442,800——
2020-01-07$39.74$175.874,846,400——
2020-01-06$40.01$177.072,216,800——
2020-01-03$39.64$175.431,824,700——
2020-01-02$39.71$175.742,094,200——