Enbridge Inc
ENB-PT.TOTSXEnergy● Active
$24.75
$-0.04(-0.16%)
Market Cap$155.2B
P/E Ratio—
52W High$25.01
52W Low$21.31
Enbridge Inc（ENB-PT.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-pt.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$25.01
May 12, 2026
-1.0% from here
5-Year Low5Y
$14.45
May 26, 2023
+71.3% from low
IPO Priceadj.
$25.00
Dec 5, 2012
-1.0% since IPO
1 Year Ago
$21.35
Jun 9, 2025
+15.9% in 1Y
5 Years Ago
$19.07
Jun 8, 2021
+29.8% in 5Y
10 Years Ago
$15.58
Jun 8, 2016
+58.9% in 10Y
Historical Price Data · ENB-PT.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $24.75 | $24.75 | $24.68 | $24.75 | $24.75 | 3K | +0.00% |
| Jun 4, 2026 | $24.78 | $24.80 | $24.61 | $24.79 | $24.79 | 13K | +0.04% |
| Jun 3, 2026 | $24.80 | $24.80 | $24.74 | $24.74 | $24.74 | 4K | -0.24% |
| Jun 2, 2026 | $24.85 | $24.91 | $24.85 | $24.85 | $24.85 | 5K | +0.00% |
| Jun 1, 2026 | $24.78 | $24.85 | $24.75 | $24.80 | $24.80 | 3K | +0.08% |
| May 29, 2026 | $24.79 | $24.92 | $24.74 | $24.92 | $24.92 | 9K | +0.52% |
| May 28, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2K | +0.00% |
| May 27, 2026 | $24.78 | $24.83 | $24.74 | $24.81 | $24.81 | 2K | +0.12% |
| May 26, 2026 | $24.68 | $24.75 | $24.68 | $24.75 | $24.75 | 31K | +0.28% |
| May 25, 2026 | $24.66 | $24.78 | $24.66 | $24.78 | $24.78 | 15K | +0.49% |
| May 22, 2026 | $24.67 | $24.67 | $24.59 | $24.61 | $24.61 | 2K | -0.24% |
| May 21, 2026 | $24.64 | $24.65 | $24.50 | $24.50 | $24.50 | 6K | -0.57% |
| May 20, 2026 | $24.60 | $24.60 | $24.50 | $24.55 | $24.55 | 15K | -0.20% |
| May 19, 2026 | $24.58 | $24.62 | $24.53 | $24.60 | $24.60 | 6K | +0.08% |
| May 15, 2026 | $24.69 | $24.69 | $24.60 | $24.65 | $24.65 | 12K | -0.16% |
| May 14, 2026 | $24.96 | $24.98 | $24.95 | $24.97 | $24.97 | 6K | +0.04% |
| May 13, 2026 | $24.97 | $24.97 | $24.87 | $24.94 | $24.94 | 6K | -0.12% |
| May 12, 2026 | $24.98 | $25.01 | $24.87 | $24.87 | $24.87 | 24K | -0.44% |
| May 11, 2026 | $24.91 | $25.00 | $24.90 | $24.98 | $24.98 | 15K | +0.28% |
| May 8, 2026 | $24.85 | $24.95 | $24.79 | $24.88 | $24.88 | 16K | +0.12% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ENB-PT.TO
Jan 1 → Dec 31 · 6 years2026+5.3%$23.50 → $24.75
+5.3%
2025+10.6%$21.23 → $23.49
+10.6%
2024+30.1%$16.30 → $21.20
+30.1%
2023+5.2%$15.44 → $16.24
+5.2%
2022-21.9%$19.55 → $15.27
-21.9%
2021+3.2%$19.00 → $19.60
+3.2%
Best Year2024 · +30.1%
Worst Year2022 · -21.9%
Positive Years5 / 6
Avg Annual Return+5.4%
6Y Total Return+30.3%
6Y CAGR~+4.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.65+0.00%
Mkt Cap $632.7B
Chevron Corporation
CVX
$190.37+0.00%
Mkt Cap $379.1B
Shell plc
SHEL
$86.69+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.77+0.00%
Mkt Cap $199.9B
Enbridge Inc.
ENB.TO
$78.75+0.00%
Mkt Cap $172.0B
ConocoPhillips
COP
$119.17+0.00%
Mkt Cap $145.2B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.97+0.00%
Mkt Cap $135.5B
Enbridge Inc.
ENB
$56.51+0.00%
Mkt Cap $123.4B
Petróleo Brasileiro S.A. - Petrobras
PBR
$17.89+0.00%
Mkt Cap $115.3BWhat If You Invested in ENB-PT.TO?
If you invested $1,000 in ENB-PT.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,589
Total Return+58.9%
CAGR~+4.7% / yr
Profit+$589
Based on Jun 8, 2016 · $15.58Split & 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-PT.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 $24.75。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-PT.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-PT.TO 历史股价FMP 日线复权 OHLCV