Enbridge Inc. (ENB) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -3.2%
- 3M
- +2.5%
- YTD
- +13.4%
- 1Y
- +21.3%
- 3Y
- +13.9%
- 5Y
- +6.6%
Loading 10-year price history...
ENB Historical Performance
ENB Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +2.7%
- 2003 annual price return
- +49.8%
- 2004 annual price return
- +18.8%
- 2005 annual price return
- +26.3%
- 2006 annual price return
- +7.8%
- 2007 annual price return
- +16.5%
- 2008 annual price return
- -19.9%
- 2009 annual price return
- +39.0%
- 2010 annual price return
- +22.1%
- 2011 annual price return
- +32.3%
- 2012 annual price return
- +16.1%
- 2013 annual price return
- +0.0%
- 2014 annual price return
- +18.8%
- 2015 annual price return
- -35.4%
- 2016 annual price return
- +28.0%
- 2017 annual price return
- -8.1%
- 2018 annual price return
- -22.6%
- 2019 annual price return
- +25.9%
- 2020 annual price return
- -19.4%
- 2021 annual price return
- +22.2%
- 2022 annual price return
- -0.3%
- 2023 annual price return
- -7.7%
- 2024 annual price return
- +16.9%
- 2025 annual price return
- +11.3%
- 2026 annual price return
- +10.4%
ENB Stock Price Trajectory (1980–2026)
As of June 22, 2026, Enbridge Inc. (ENB) trades at $54.55, representing a +21.3% return over the past year. The stock has delivered a +71.6% total return over five years (+6.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $58.45 on May 22, 2026. From this peak, ENB has corrected -6.7%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers KMI (+14.6% 1Y), WMB (+23.7% 1Y), and ET (+4.9% 1Y), ENB has underperformed the peer group average. Compare ENB vs KMI →
ENB Historical Price Data · from 1980
Rows 1–50 of 11,079| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 54.30 | 54.66 | 53.75 | 54.55 | 4.07M | +0.15% |
| 2026-06-17 | 55.65 | 55.79 | 54.37 | 54.47 | 3.19M | -2.17% |
| 2026-06-16 | 55.96 | 56.22 | 55.49 | 55.68 | 2.36M | -0.46% |
| 2026-06-15 | 55.75 | 56.20 | 55.44 | 55.94 | 3.12M | -0.99% |
| 2026-06-12 | 56.23 | 56.99 | 56.08 | 56.50 | 2.75M | +0.07% |
| 2026-06-11 | 56.78 | 56.97 | 56.45 | 56.46 | 3.84M | +0.04% |
| 2026-06-10 | 55.85 | 56.66 | 55.76 | 56.44 | 2.38M | +1.62% |
| 2026-06-09 | 55.33 | 55.59 | 54.88 | 55.54 | 3.07M | +0.38% |
| 2026-06-08 | 56.47 | 56.72 | 55.33 | 55.33 | 3.69M | -1.74% |
| 2026-06-05 | 56.84 | 57.05 | 56.30 | 56.31 | 2.56M | -0.76% |
| 2026-06-04 | 55.96 | 56.90 | 55.89 | 56.74 | 4.24M | +1.67% |
| 2026-06-03 | 56.44 | 57.01 | 55.81 | 55.81 | 2.98M | -0.91% |
| 2026-06-02 | 55.44 | 56.45 | 55.26 | 56.32 | 2.71M | +2.53% |
| 2026-06-01 | 54.67 | 55.34 | 54.60 | 54.93 | 5.66M | +0.35% |
| 2026-05-29 | 55.50 | 55.67 | 54.66 | 54.74 | 6.04M | -1.48% |
| 2026-05-28 | 56.34 | 56.47 | 55.51 | 55.56 | 3.28M | -1.05% |
| 2026-05-27 | 56.55 | 56.77 | 56.10 | 56.15 | 2.81M | -1.51% |
| 2026-05-26 | 57.63 | 57.70 | 56.73 | 57.01 | 3.42M | -1.77% |
| 2026-05-22 | 57.72 | 58.45 | 57.70 | 58.04 | 1.26M | +0.43% |
| 2026-05-21 | 57.47 | 58.20 | 57.07 | 57.79 | 3.48M | +1.24% |
| 2026-05-20 | 56.81 | 57.49 | 56.66 | 57.08 | 6.57M | +0.51% |
| 2026-05-19 | 56.15 | 57.01 | 55.81 | 56.79 | 9.90M | +0.75% |
| 2026-05-18 | 55.58 | 56.40 | 55.28 | 56.37 | 3.23M | +1.92% |
| 2026-05-15 | 55.48 | 55.74 | 54.58 | 55.31 | 3.39M | -1.62% |
| 2026-05-14 | 55.28 | 56.22 | 55.22 | 56.22 | 13.37M | +1.87% |
| 2026-05-13 | 54.90 | 55.33 | 54.71 | 55.19 | 5.49M | +0.64% |
| 2026-05-12 | 54.34 | 54.87 | 54.15 | 54.84 | 2.42M | +0.70% |
| 2026-05-11 | 54.21 | 54.89 | 53.84 | 54.46 | 2.96M | +1.62% |
| 2026-05-08 | 54.40 | 55.14 | 53.33 | 53.59 | 4.27M | -0.74% |
| 2026-05-07 | 54.13 | 54.18 | 53.44 | 53.99 | 4.41M | -0.41% |
| 2026-05-06 | 54.62 | 55.04 | 54.12 | 54.21 | 4.12M | -1.27% |
| 2026-05-05 | 54.72 | 55.36 | 54.61 | 54.91 | 1.78M | +0.35% |
| 2026-05-04 | 54.62 | 55.40 | 54.39 | 54.72 | 4.05M | -0.20% |
| 2026-05-01 | 55.40 | 55.48 | 54.83 | 54.83 | 2.33M | -1.06% |
| 2026-04-30 | 53.39 | 55.48 | 53.32 | 55.42 | 3.05M | +3.74% |
| 2026-04-29 | 53.21 | 53.78 | 53.08 | 53.42 | 3.20M | +0.72% |
| 2026-04-28 | 52.75 | 53.36 | 52.64 | 53.04 | 2.63M | +1.12% |
| 2026-04-27 | 53.40 | 53.46 | 52.45 | 52.45 | 2.62M | -1.59% |
| 2026-04-24 | 52.66 | 53.42 | 52.51 | 53.30 | 3.68M | +1.52% |
| 2026-04-23 | 51.82 | 52.62 | 51.79 | 52.50 | 2.46M | +1.35% |
| 2026-04-22 | 52.12 | 52.32 | 51.61 | 51.80 | 4.33M | -0.10% |
| 2026-04-21 | 52.27 | 52.63 | 51.85 | 51.85 | 3.34M | -0.75% |
| 2026-04-20 | 52.80 | 52.96 | 52.23 | 52.24 | 4.06M | -0.82% |
| 2026-04-17 | 52.17 | 52.77 | 51.72 | 52.67 | 5.11M | +0.19% |
| 2026-04-16 | 52.75 | 53.12 | 52.18 | 52.57 | 5.81M | -0.08% |
| 2026-04-15 | 52.96 | 53.20 | 52.58 | 52.61 | 5.96M | -0.72% |
| 2026-04-14 | 53.38 | 53.48 | 52.77 | 52.99 | 2.65M | -0.90% |
| 2026-04-13 | 54.53 | 54.63 | 53.44 | 53.47 | 2.90M | -1.56% |
| 2026-04-10 | 54.49 | 54.94 | 54.32 | 54.32 | 2.84M | -0.33% |
| 2026-04-09 | 54.50 | 55.31 | 54.41 | 54.50 | 3.36M | +0.04% |
Full Stock Analysis
Deep dive into ENB consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ENB — Frequently Asked Questions
Quick answers to the most common questions about buying ENB stock.
How has ENB stock performed recently?
ENB returned +21.3% over the past year, beating its 5-year annualized CAGR of +6.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ENB's all-time high price?
Enbridge Inc. reached $58.45 on 2026-05-22. The 52-week high is $58.45. Current 1-year return of +21.3% places the stock closer to historical peaks.
Where can I download ENB historical price data?
This page provides ENB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.