If you invested $1000 in Enbridge Inc (ENB-PN.TO) 10 years ago, it would be worth $2,972.48 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,737.27, while $1000 invested 1 year ago would be worth $1,130.4. This corresponds to total returns of 197.25%, 73.73%, 13.04%, respectively, with annualized returns of 11.51%, 11.69%, 13.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 25.85 | 25.92 | 25.92 | 25.96 | 25.85 | 5,161 |
| July 30, 2026 | 25.77 | 25.85 | 25.85 | 25.92 | 25.77 | 3,570 |
| July 29, 2026 | 25.72 | 25.66 | 25.66 | 25.72 | 25.66 | 1,851 |
| July 28, 2026 | 25.67 | 25.71 | 25.71 | 25.93 | 25.67 | 2,433 |
| July 27, 2026 | 25.9 | 25.79 | 25.79 | 25.9 | 25.79 | 3,655 |
| July 23, 2026 | 25.67 | 25.89 | 25.89 | 25.89 | 25.67 | 8,451 |
| July 22, 2026 | 25.71 | 25.81 | 25.81 | 25.81 | 25.59 | 4,000 |
| July 21, 2026 | 25.65 | 25.7 | 25.7 | 25.76 | 25.65 | 6,901 |
| July 20, 2026 | 25.83 | 25.84 | 25.84 | 25.84 | 25.8 | 1,480 |
| July 17, 2026 | 25.74 | 25.85 | 25.85 | 25.85 | 25.63 | 11,500 |
| July 16, 2026 | 25.75 | 25.6 | 25.6 | 25.75 | 25.59 | 8,400 |
| July 15, 2026 | 25.69 | 25.75 | 25.75 | 25.75 | 25.59 | 12,580 |
| July 14, 2026 | 25.55 | 25.65 | 25.65 | 25.7 | 25.55 | 7,804 |
| July 13, 2026 | 25.5 | 25.63 | 25.63 | 25.64 | 25.45 | 13,880 |
| July 10, 2026 | 25.45 | 25.51 | 25.51 | 25.51 | 25.45 | 3,303 |
| July 09, 2026 | 25.32 | 25.45 | 25.45 | 25.45 | 25.32 | 5,200 |
| July 08, 2026 | 25.37 | 25.36 | 25.36 | 25.5 | 25.34 | 10,851 |
| July 07, 2026 | 25.33 | 25.37 | 25.37 | 25.37 | 25.32 | 4,040 |
| July 06, 2026 | 25.2 | 25.31 | 25.31 | 25.32 | 25.2 | 4,100 |
| July 03, 2026 | 25.27 | 25.19 | 25.19 | 25.29 | 25.15 | 3,191 |
| July 02, 2026 | 25.11 | 25.32 | 25.32 | 25.32 | 25.11 | 7,150 |
| June 30, 2026 | 25.11 | 25.05 | 25.05 | 25.17 | 25.05 | 2,239 |
| June 29, 2026 | 25 | 25.12 | 25.12 | 25.12 | 24.97 | 12,600 |
| June 26, 2026 | 25 | 24.99 | 24.99 | 25 | 24.99 | 5,789 |
| June 25, 2026 | 25.09 | 24.96 | 24.96 | 25.4 | 24.95 | 21,865 |
| June 24, 2026 | 25.17 | 25.11 | 25.11 | 25.17 | 25.11 | 700 |
| June 23, 2026 | 25.1 | 25.26 | 25.26 | 25.28 | 25.1 | 5,755 |
| June 22, 2026 | 25.11 | 25.2 | 25.2 | 25.24 | 25.11 | 4,800 |
| June 19, 2026 | 25.25 | 25.2 | 25.2 | 25.25 | 25.16 | 2,494 |
| June 18, 2026 | 25.23 | 25.26 | 25.26 | 25.26 | 25.16 | 6,975 |
| June 17, 2026 | 25.27 | 25.23 | 25.23 | 25.27 | 25.22 | 2,800 |
| June 16, 2026 | 25.31 | 25.33 | 25.33 | 25.34 | 25.29 | 2,157 |
| June 15, 2026 | 25.35 | 25.35 | 25.35 | 25.38 | 25.3 | 3,757 |
| June 12, 2026 | 25.4 | 25.35 | 25.35 | 25.4 | 25.33 | 2,500 |
| June 11, 2026 | 25.27 | 25.22 | 25.22 | 25.27 | 25.2 | 4,800 |
| June 10, 2026 | 25.45 | 25.32 | 25.32 | 25.45 | 25.29 | 1,500 |
| June 09, 2026 | 25.39 | 25.28 | 25.28 | 25.39 | 25.28 | 700 |
| June 08, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 825 |
| June 05, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.46 | 5,930 |
| June 04, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 760 |
| June 03, 2026 | 25.47 | 25.57 | 25.57 | 25.57 | 25.47 | 1,950 |
| June 02, 2026 | 25.56 | 25.52 | 25.52 | 25.59 | 25.5 | 5,518 |
| June 01, 2026 | 25.54 | 25.44 | 25.44 | 25.58 | 25.42 | 3,046 |
| May 29, 2026 | 25.39 | 25.55 | 25.55 | 25.55 | 25.39 | 12,762 |
| May 28, 2026 | 25.35 | 25.36 | 25.36 | 25.49 | 25.34 | 9,550 |
| May 27, 2026 | 25.11 | 25.35 | 25.35 | 25.35 | 25.11 | 6,600 |
| May 26, 2026 | 25.07 | 25.1 | 25.1 | 25.1 | 25.05 | 2,295 |
| May 25, 2026 | 25.06 | 25.19 | 25.19 | 25.19 | 25.06 | 4,326 |
| May 22, 2026 | 25.14 | 25.1 | 25.1 | 25.2 | 25.07 | 1,800 |
| May 21, 2026 | 25.2 | 24.98 | 24.98 | 25.25 | 24.96 | 7,510 |
| May 20, 2026 | 25.01 | 25.05 | 25.05 | 25.15 | 25 | 4,400 |
| May 19, 2026 | 25.04 | 25.13 | 25.13 | 25.13 | 25.02 | 6,142 |
| May 15, 2026 | 25.2 | 24.99 | 24.99 | 25.23 | 24.99 | 6,225 |
| May 14, 2026 | 25.25 | 25.34 | 25.34 | 25.37 | 25.25 | 13,180 |
| May 13, 2026 | 25.4 | 25.5 | 25.5 | 25.5 | 25.25 | 10,026 |
| May 12, 2026 | 25.5 | 25.45 | 25.45 | 25.56 | 25.4 | 5,701 |
| May 08, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.48 | 3,367 |
| May 07, 2026 | 25.3 | 25.5 | 25.5 | 25.5 | 25.3 | 4,500 |
| May 06, 2026 | 25.4 | 25.39 | 25.39 | 25.4 | 25.35 | 773 |
| May 05, 2026 | 25.28 | 25.35 | 25.35 | 25.35 | 25.25 | 13,808 |