Enbridge Inc
ENB-PA.TOTSXEnergy● Active
$23.90
$-0.15(-0.62%)
Market Cap$139.1B
P/E Ratio—
52W High$25.44
52W Low$23.25
Enbridge Inc（ENB-PA.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
enb-pa.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$25.84
Oct 15, 2021
-7.5% from here
5-Year Low5Y
$18.00
Oct 13, 2023
+32.8% from low
IPO Priceadj.
$24.35
Jun 26, 2008
-1.8% since IPO
1 Year Ago
$23.35
Jun 9, 2025
+2.4% in 1Y
5 Years Ago
$25.52
Jun 8, 2021
-6.3% in 5Y
10 Years Ago
$24.85
Jun 8, 2016
-3.8% in 10Y
Historical Price Data · ENB-PA.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $23.86 | $23.94 | $23.83 | $23.94 | $23.94 | 4K | +0.34% |
| Jun 4, 2026 | $23.95 | $24.05 | $23.90 | $24.05 | $24.05 | 1K | +0.42% |
| Jun 3, 2026 | $24.00 | $24.11 | $23.93 | $23.93 | $23.93 | 1K | -0.29% |
| Jun 2, 2026 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 1K | +0.00% |
| Jun 1, 2026 | $24.11 | $24.11 | $23.96 | $23.96 | $23.96 | 5K | -0.62% |
| May 29, 2026 | $24.10 | $24.10 | $24.00 | $24.10 | $24.10 | 2K | +0.00% |
| May 28, 2026 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 2K | +0.00% |
| May 27, 2026 | $24.00 | $24.20 | $24.00 | $24.20 | $24.20 | 4K | +0.83% |
| May 26, 2026 | $24.07 | $24.09 | $23.90 | $23.90 | $23.90 | 19K | -0.71% |
| May 25, 2026 | $23.60 | $23.94 | $23.60 | $23.78 | $23.78 | 4K | +0.76% |
| May 22, 2026 | $23.86 | $23.86 | $23.82 | $23.82 | $23.82 | 2K | -0.17% |
| May 21, 2026 | $24.07 | $24.07 | $23.74 | $23.74 | $23.74 | 10K | -1.37% |
| May 20, 2026 | $23.85 | $23.86 | $23.76 | $23.76 | $23.76 | 3K | -0.38% |
| May 19, 2026 | $24.00 | $24.00 | $23.85 | $23.85 | $23.85 | 3K | -0.63% |
| May 15, 2026 | $24.03 | $24.03 | $23.88 | $23.88 | $23.88 | 8K | -0.62% |
| May 14, 2026 | $24.29 | $24.30 | $24.29 | $24.29 | $24.29 | 2K | +0.00% |
| May 13, 2026 | $24.19 | $24.33 | $24.19 | $24.33 | $24.33 | 2K | +0.58% |
| May 12, 2026 | $24.19 | $24.35 | $24.19 | $24.30 | $24.30 | 10K | +0.45% |
| May 11, 2026 | $24.40 | $24.40 | $24.35 | $24.35 | $24.35 | 2K | -0.20% |
| May 8, 2026 | $24.20 | $24.32 | $24.20 | $24.32 | $24.32 | 0K | +0.50% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ENB-PA.TO
Jan 1 → Dec 31 · 6 years2026-3.1%$24.70 → $23.94
-3.1%
2025+6.6%$23.20 → $24.74
+6.6%
2024+15.4%$20.10 → $23.19
+15.4%
2023-5.7%$21.31 → $20.09
-5.7%
2022-16.3%$25.48 → $21.32
-16.3%
2021-0.2%$25.55 → $25.49
-0.2%
Best Year2024 · +15.4%
Worst Year2022 · -16.3%
Positive Years2 / 6
Avg Annual Return-0.6%
6Y Total Return-6.3%
6Y CAGR~-1.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0B
Petróleo Brasileiro S.A. - Petrobras
PBR
$17.75+0.00%
Mkt Cap $114.4BWhat If You Invested in ENB-PA.TO?
If you invested $1,000 in ENB-PA.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$962
Total Return-3.8%
CAGR~-0.4% / yr
Profit$-38
Based on Jun 8, 2016 · $24.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Enbridge Inc（ENB-PA.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $23.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ENB-PA.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ENB-PA.TO 历史股价FMP 日线复权 OHLCV