Enbridge Inc.
ENB.TOTSXEnergy● Active
$78.54
$-0.29(-0.37%)
Market Cap$171.5B
P/E Ratio—
52W High$80.65
52W Low$59.68
Enbridge Inc.（ENB.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.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$80.65
May 22, 2026
-2.6% from here
5-Year Low5Y
$42.75
Oct 4, 2023
+83.7% from low
IPO Priceadj.
$3.61
Jan 12, 1995
+2.1K% since IPO
1 Year Ago
$62.70
Jun 9, 2025
+25.3% in 1Y
5 Years Ago
$48.01
Jun 8, 2021
+63.6% in 5Y
10 Years Ago
$54.02
Jun 8, 2016
+45.4% in 10Y
Historical Price Data · ENB.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $79.05 | $79.38 | $78.49 | $78.54 | $78.54 | 8.8M | -0.65% |
| Jun 4, 2026 | $77.96 | $79.09 | $77.69 | $78.83 | $78.83 | 11.5M | +1.12% |
| Jun 3, 2026 | $78.39 | $79.16 | $77.56 | $77.58 | $77.58 | 8.5M | -1.03% |
| Jun 2, 2026 | $76.51 | $78.07 | $76.51 | $77.96 | $77.96 | 5.7M | +1.90% |
| Jun 1, 2026 | $75.61 | $76.60 | $75.58 | $76.08 | $76.08 | 8.8M | +0.62% |
| May 29, 2026 | $76.22 | $76.89 | $75.37 | $75.64 | $75.64 | 16.5M | -0.76% |
| May 28, 2026 | $78.03 | $78.18 | $76.46 | $76.58 | $76.58 | 8.0M | -1.86% |
| May 27, 2026 | $78.22 | $78.52 | $77.58 | $77.74 | $77.74 | 12.6M | -0.61% |
| May 26, 2026 | $79.60 | $79.73 | $78.35 | $78.76 | $78.76 | 14.4M | -1.06% |
| May 25, 2026 | $79.70 | $80.10 | $79.33 | $79.73 | $79.73 | 1.5M | +0.04% |
| May 22, 2026 | $79.66 | $80.65 | $79.66 | $80.19 | $80.19 | 8.5M | +0.67% |
| May 21, 2026 | $78.70 | $80.28 | $78.60 | $79.62 | $79.62 | 10.1M | +1.17% |
| May 20, 2026 | $78.12 | $79.16 | $78.06 | $78.58 | $78.58 | 10.8M | +0.59% |
| May 19, 2026 | $76.86 | $78.40 | $76.77 | $78.22 | $78.22 | 17.3M | +1.77% |
| May 15, 2026 | $76.15 | $76.27 | $75.11 | $76.13 | $76.13 | 21.8M | -0.03% |
| May 14, 2026 | $75.70 | $77.14 | $75.70 | $77.08 | $77.08 | 9.2M | +1.82% |
| May 13, 2026 | $75.27 | $75.83 | $74.92 | $75.72 | $75.72 | 12.0M | +0.60% |
| May 12, 2026 | $74.56 | $75.22 | $74.26 | $75.19 | $75.19 | 13.4M | +0.84% |
| May 11, 2026 | $74.17 | $75.03 | $73.50 | $74.48 | $74.48 | 15.5M | +0.42% |
| May 8, 2026 | $74.71 | $75.55 | $72.97 | $73.33 | $73.33 | 24.5M | -1.85% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ENB.TO
Jan 1 → Dec 31 · 6 years2026+19.5%$65.74 → $78.54
+19.5%
2025+7.1%$61.31 → $65.68
+7.1%
2024+27.5%$47.86 → $61.01
+27.5%
2023-10.3%$53.19 → $47.70
-10.3%
2022+4.9%$50.43 → $52.92
+4.9%
2021+2.7%$48.10 → $49.41
+2.7%
Best Year2024 · +27.5%
Worst Year2023 · -10.3%
Positive Years5 / 6
Avg Annual Return+8.6%
6Y Total Return+63.3%
6Y CAGR~+8.5% / 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-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
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.TO?
If you invested $1,000 in ENB.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,454
Total Return+45.4%
CAGR~+3.8% / yr
Profit+$454
Based on Jun 8, 2016 · $54.02Split & 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.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 $78.54。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.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.TO 历史股价FMP 日线复权 OHLCV