If you invested $1000 in Enbridge Inc (ENB-PT.TO) 10 years ago, it would be worth $2,821.06 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,786.94, while $1000 invested 1 year ago would be worth $1,137.96. This corresponds to total returns of 182.11%, 78.69%, 13.8%, respectively, with annualized returns of 10.92%, 12.32%, 13.8%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 24.98 | 24.9 | 24.9 | 25.02 | 24.9 | 4,264 |
| September 09, 2026 | 24.94 | 24.93 | 24.93 | 25.02 | 24.93 | 1,400 |
| September 08, 2026 | 25 | 24.94 | 24.94 | 25.05 | 24.84 | 11,525 |
| September 04, 2026 | 25.05 | 25 | 25 | 25.05 | 24.95 | 3,271 |
| September 03, 2026 | 25.08 | 25.05 | 25.05 | 25.08 | 24.93 | 3,044 |
| September 02, 2026 | 25.01 | 25 | 25 | 25.1 | 25 | 2,738 |
| September 01, 2026 | 25.05 | 25.02 | 25.02 | 25.1 | 25.02 | 766 |
| August 31, 2026 | 24.9 | 25.04 | 25.04 | 25.1 | 24.9 | 6,387 |
| August 28, 2026 | 24.95 | 24.89 | 24.89 | 24.95 | 24.89 | 4,110 |
| August 27, 2026 | 24.9 | 24.91 | 24.91 | 24.91 | 24.9 | 1,110 |
| August 26, 2026 | 24.99 | 24.78 | 24.78 | 25.03 | 24.78 | 7,028 |
| August 25, 2026 | 24.92 | 25 | 25 | 25.03 | 24.92 | 400 |
| August 24, 2026 | 25.06 | 25.05 | 25.05 | 25.07 | 25.05 | 2,250 |
| August 21, 2026 | 25.05 | 25.07 | 25.07 | 25.07 | 25 | 2,520 |
| August 20, 2026 | 25 | 25.04 | 25.04 | 25.04 | 25 | 8,085 |
| August 19, 2026 | 25 | 25.08 | 25.08 | 25.15 | 25 | 6,000 |
| August 18, 2026 | 25.12 | 25.15 | 25.15 | 25.16 | 25.04 | 8,816 |
| August 17, 2026 | 25.24 | 25.17 | 25.17 | 25.25 | 25.13 | 5,239 |
| August 14, 2026 | 25.28 | 25.22 | 25.22 | 25.28 | 25.19 | 7,117 |
| August 13, 2026 | 25.37 | 25.4 | 25.4 | 25.43 | 25.35 | 5,172 |
| August 12, 2026 | 25.35 | 25.34 | 25.34 | 25.43 | 25.34 | 25,359 |
| August 11, 2026 | 25.42 | 25.37 | 25.37 | 25.44 | 25.37 | 800 |
| August 10, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.35 | 3,360 |
| August 07, 2026 | 25.3 | 25.35 | 25.35 | 25.44 | 25.3 | 11,844 |
| August 06, 2026 | 25.3 | 25.4 | 25.4 | 25.4 | 25.3 | 3,400 |
| August 05, 2026 | 25.42 | 25.3 | 25.3 | 25.42 | 25.3 | 3,725 |
| August 04, 2026 | 25.31 | 25.42 | 25.42 | 25.42 | 25.24 | 1,875 |
| July 31, 2026 | 25.39 | 25.33 | 25.33 | 25.39 | 25.33 | 300 |
| July 30, 2026 | 25.31 | 25.38 | 25.38 | 25.38 | 25.31 | 961 |
| July 29, 2026 | 25.37 | 25.31 | 25.31 | 25.37 | 25.3 | 1,200 |
| July 28, 2026 | 25.35 | 25.32 | 25.32 | 25.36 | 25.32 | 6,642 |
| July 27, 2026 | 25.37 | 25.36 | 25.36 | 25.44 | 25.33 | 15,952 |
| July 23, 2026 | 25.31 | 25.4 | 25.4 | 25.41 | 25.3 | 18,355 |
| July 22, 2026 | 25.4 | 25.4 | 25.4 | 25.4 | 25.31 | 5,573 |
| July 21, 2026 | 25.42 | 25.36 | 25.36 | 25.45 | 25.36 | 12,300 |
| July 20, 2026 | 25.31 | 25.42 | 25.42 | 25.5 | 25.31 | 8,245 |
| July 17, 2026 | 25.29 | 25.45 | 25.45 | 25.45 | 25.28 | 8,928 |
| July 16, 2026 | 25.4 | 25.4 | 25.4 | 25.51 | 25.4 | 8,925 |
| July 15, 2026 | 25.3 | 25.57 | 25.57 | 25.57 | 25.3 | 10,500 |
| July 14, 2026 | 25.4 | 25.34 | 25.34 | 25.43 | 25.34 | 7,100 |
| July 13, 2026 | 25.15 | 25.38 | 25.38 | 25.43 | 25.15 | 18,261 |
| July 10, 2026 | 25.2 | 25.25 | 25.25 | 25.25 | 25.2 | 4,051 |
| July 09, 2026 | 25.04 | 25.16 | 25.16 | 25.16 | 25.04 | 3,406 |
| July 08, 2026 | 25.05 | 25.03 | 25.03 | 25.19 | 25.03 | 2,540 |
| July 07, 2026 | 24.93 | 25.1 | 25.1 | 25.1 | 24.93 | 7,450 |
| July 06, 2026 | 24.88 | 24.92 | 24.92 | 24.96 | 24.88 | 7,445 |
| July 03, 2026 | 24.9 | 24.9 | 24.9 | 24.9 | 24.8 | 7,500 |
| July 02, 2026 | 24.76 | 24.94 | 24.94 | 25.01 | 24.76 | 11,234 |
| June 30, 2026 | 24.7 | 24.71 | 24.71 | 24.75 | 24.7 | 5,673 |
| June 29, 2026 | 24.65 | 24.7 | 24.7 | 24.7 | 24.65 | 7,000 |
| June 26, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.6 | 9,200 |
| June 25, 2026 | 24.66 | 24.55 | 24.55 | 24.7 | 24.55 | 7,458 |
| June 24, 2026 | 24.63 | 24.62 | 24.62 | 24.63 | 24.61 | 1,900 |
| June 23, 2026 | 24.71 | 24.67 | 24.67 | 24.71 | 24.53 | 8,200 |
| June 22, 2026 | 24.77 | 24.7 | 24.7 | 24.77 | 24.68 | 5,955 |
| June 19, 2026 | 24.75 | 24.73 | 24.73 | 24.77 | 24.73 | 5,182 |
| June 18, 2026 | 24.77 | 24.75 | 24.75 | 24.79 | 24.75 | 11,010 |
| June 17, 2026 | 24.78 | 24.8 | 24.8 | 24.85 | 24.75 | 11,700 |
| June 16, 2026 | 24.8 | 24.78 | 24.78 | 24.84 | 24.75 | 4,100 |
| June 15, 2026 | 24.78 | 24.75 | 24.75 | 24.8 | 24.75 | 16,714 |