Enbridge Inc. (ENB) NYSE

Currency In USD

ENB Historical Return

If you invested $1000 in Enbridge Inc. (ENB) 10 years ago, it would be worth $1,867.18 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,519.67, while $1000 invested 1 year ago would be worth $943.56. This corresponds to total returns of 86.72%, 51.97%, -5.64%, respectively, with annualized returns of 6.44%, 8.73%, -5.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ENB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	46.19	45.97	45.97	46.52	45.7	6.21M
October 01, 2026	46.25	46.27	46.27	46.42	45.72	4.78M
September 30, 2026	46.85	46.49	46.49	46.94	46.46	2.79M
September 29, 2026	46.72	46.65	46.65	46.91	46.38	2.79M
September 28, 2026	46.92	46.97	46.97	47.17	46.57	4M
September 25, 2026	47.27	46.74	46.74	47.39	46.48	4.65M
September 24, 2026	47.9	47.35	47.35	48	47.32	3.92M
September 23, 2026	47.9	47.85	47.85	48.22	47.82	5.22M
September 22, 2026	48.08	47.9	47.9	48.49	47.79	4.11M
September 21, 2026	48.59	48.2	48.2	48.8	48.2	4.75M
September 18, 2026	48.7	48.73	48.73	48.92	48.5	3.37M
September 17, 2026	48.37	48.75	48.75	48.88	48.25	3.97M
September 16, 2026	48.36	48.36	48.36	48.85	48.13	4.66M
September 15, 2026	48.58	48.36	48.36	48.99	48.23	5.29M
September 11, 2026	48.37	47.76	47.76	48.48	47.64	5.68M
September 10, 2026	48.29	48.22	48.22	48.65	48.1	12.06M
September 09, 2026	50.77	50.15	50.15	50.78	49.85	7.08M
September 08, 2026	50.25	50.48	50.48	50.77	49.91	7.07M
September 04, 2026	50.28	50.09	50.09	50.33	49.89	4.94M
September 03, 2026	50.44	50.52	50.52	50.88	50.25	6.34M
September 02, 2026	50.76	50.31	50.31	50.88	50.1	4.37M
September 01, 2026	50.75	50.72	50.72	51	50.07	4.42M
August 31, 2026	50.31	50.57	50.57	50.68	49.9	4.01M
August 28, 2026	50.44	50.2	50.2	50.62	49.94	4.58M
August 27, 2026	50.37	49.94	49.94	50.47	49.71	4.06M
August 26, 2026	49.7	50.37	50.37	50.6	49.56	4.29M
August 25, 2026	49.87	49.74	49.74	50.15	49.71	3.33M
August 24, 2026	50.28	50.08	50.08	50.55	49.67	3.16M
August 21, 2026	51.12	50.46	50.46	51.58	50.2	3.27M
August 20, 2026	50.43	50.99	50.99	51.91	50.43	4.57M
August 19, 2026	51.45	50.25	50.25	51.66	49.97	4.08M
August 18, 2026	51.11	51.39	51.39	51.58	51.09	4M
August 17, 2026	50.8	50.58	50.58	51.08	50.58	3.1M
August 14, 2026	51.15	50.91	50.91	51.15	50.51	4.27M
August 13, 2026	51.43	51.29	51.29	51.6	51.25	13.27M
August 12, 2026	51.69	51.44	51.44	51.89	51.38	3.69M
August 11, 2026	51.48	51.57	51.57	52.07	51.41	3.81M
August 10, 2026	51.74	51.39	51.39	51.83	50.95	4.57M
August 07, 2026	51.66	51.28	51.28	51.92	51.13	6.08M
August 06, 2026	52.43	51.7	51.7	52.84	51.38	7.42M
August 05, 2026	53.57	51.94	51.94	53.63	51.81	8.18M
August 04, 2026	53.85	53.41	53.41	54.17	52.86	8.23M
August 03, 2026	54.29	54.1	54.1	54.29	53.53	2.55M
July 31, 2026	55.38	54.46	54.46	55.6	54.38	4.15M
July 30, 2026	55.12	55.43	55.43	55.53	54.87	3.11M
July 29, 2026	55.83	55.14	55.14	55.98	54.95	3.07M
July 28, 2026	55.66	55.25	55.25	55.9	55.17	2.55M
July 27, 2026	56.48	55.35	55.35	56.63	55.35	2.94M
July 23, 2026	56.35	56.4	56.4	56.57	56.08	2.67M
July 22, 2026	55.94	56.25	56.25	56.41	55.84	1.81M
July 21, 2026	55.83	55.46	55.46	56.08	54.97	3.16M
July 20, 2026	56.69	55.73	55.73	57.04	55.7	2.44M
July 17, 2026	56.9	56.71	56.71	57.1	56.32	2.69M
July 16, 2026	56.17	56.46	56.46	56.57	55.99	2.8M
July 15, 2026	55.92	56.15	56.15	56.59	55.92	2.9M
July 14, 2026	55.25	55.89	55.89	56.02	55.25	2.44M
July 13, 2026	55.15	55.07	55.07	55.35	54.78	2.28M
July 10, 2026	54.76	54.66	54.66	54.89	54.3	2.28M
July 09, 2026	55.03	54.59	54.59	55.25	54.56	2.31M
July 08, 2026	55.37	55.07	55.07	55.43	54.79	2.97M