>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding ENB »    ENB Split History »
Home Free Dividend Report ENB Dividend History ENB Historical Stock Prices Preferred Stock Newsletter ENB Options Chain ENB Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
ENB Historical Price Range
Date Open High Low Close Volume
08/03/2026 $54.29 $54.29 $53.53 $54.10 2.65M
08/04/2026 $53.85 $54.17 $52.86 $53.41 8.60M
08/05/2026 $53.57 $53.63 $51.81 $51.94 8.82M
08/06/2026 $52.43 $52.84 $51.38 $51.70 7.47M
08/07/2026 $51.66 $51.92 $51.13 $51.28 7.30M
About Enbridge
Enbridge Inc. is an energy transportation and distribution company. Co.'s segments include Liquids Pipelines, Gas Transmission, Gas Distribution and Storage and Renewable Power Generation. The Liquids Pipelines include marketing of crude oil and consist of pipelines and terminals in Canada and the U.S. that transport and export various grades of crude oil and other liquid hydrocarbons. The Gas Transmission consists of its investments in natural gas pipelines and gathering and processing facilities in Canada and the U.S.. The Gas Distribution and Storage consists of its natural gas utility operations.
ENB historical stock prices picture
Enbridge (ENB) has the following price history information. Looking back at ENB historical stock prices for the last five trading days, on August 03, 2026, ENB opened at $54.29, traded as high as $54.29 and as low as $53.53, and closed at $54.10. Trading volume was a total of 2.65M shares. On August 04, 2026, ENB opened at $53.85, traded as high as $54.17 and as low as $52.86, and closed at $53.41. Trading volume was a total of 8.60M shares. On August 05, 2026, ENB opened at $53.57, traded as high as $53.63 and as low as $51.81, and closed at $51.94. Trading volume was a total of 8.82M shares. On August 06, 2026, ENB opened at $52.43, traded as high as $52.84 and as low as $51.38, and closed at $51.70. Trading volume was a total of 7.47M shares. On August 07, 2026, ENB opened at $51.66, traded as high as $51.92 and as low as $51.13, and closed at $51.28. Trading volume was a total of 7.30M shares.

ENB Historical Stock Prices By Date:

ENB historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Enbridge shares, starting with a $10,000 purchase of ENB, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 08/09/2016
End date: 08/07/2026
Start price/share: $41.68
End price/share: $51.28
Starting shares: 239.92
Ending shares: 426.11
Dividends reinvested/share: $22.47
Total return: 118.51%
Average Annual Total Return: 8.13%
Starting investment: $10,000.00
Ending investment: $21,850.53
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 08/09/2016
End date: 08/07/2026
Start price/share: $41.68
End price/share: $51.28
Dividends collected/share: $22.47
Total return: 76.94%
Average Annual Total Return: 5.87%
Starting investment: $10,000.00
Ending investment: $17,690.05
Years: 10.00
ENB Historical Closing Prices
Date Close
08/03/2026$54.10
08/04/2026$53.41
08/05/2026$51.94
08/06/2026$51.70
08/07/2026$51.28
Energy Historical Prices
ENB is categorized under the Energy sector; below are some other companies in the same sector:

ENBL Historical Stock Prices
END Historical Stock Prices
ENG Historical Stock Prices
ENLC Historical Stock Prices
ENLK Historical Stock Prices
ENRJ Historical Stock Prices
ENSV Historical Stock Prices
EOG Historical Stock Prices
EOX Historical Stock Prices
EPB Historical Stock Prices

Also explore: ENB shares outstanding history

Email EnvelopeFree ENB Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

ENB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.