Enbridge Inc.
ENBNYSEEnergy● Active
$56.33
+$0.02(+0.04%)
Market Cap$123.0B
P/E Ratio—
52W High$58.45
52W Low$43.59
Enbridge Inc.（ENB）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 · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$58.45
May 22, 2026
-3.4% from here
5-Year Low5Y
$31.03
Oct 4, 2023
+82.0% from low
IPO Priceadj.
$1.67
Mar 15, 1984
+3.3K% since IPO
1 Year Ago
$45.82
Jun 9, 2025
+23.2% in 1Y
5 Years Ago
$39.62
Jun 8, 2021
+42.5% in 5Y
10 Years Ago
$42.53
Jun 8, 2016
+32.8% in 10Y
Historical Price Data · ENB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $56.85 | $57.05 | $56.30 | $56.31 | $56.31 | 2.6M | -0.95% |
| Jun 4, 2026 | $55.96 | $56.90 | $55.89 | $56.74 | $56.74 | 4.5M | +1.39% |
| Jun 3, 2026 | $56.44 | $57.01 | $55.80 | $55.81 | $55.81 | 3.5M | -1.12% |
| Jun 2, 2026 | $55.26 | $56.45 | $55.26 | $56.32 | $56.32 | 2.8M | +1.92% |
| Jun 1, 2026 | $54.74 | $55.34 | $54.60 | $54.93 | $54.93 | 5.7M | +0.35% |
| May 29, 2026 | $55.50 | $55.67 | $54.67 | $54.74 | $54.74 | 6.7M | -1.37% |
| May 28, 2026 | $56.34 | $56.47 | $55.51 | $55.56 | $55.56 | 3.5M | -1.38% |
| May 27, 2026 | $56.55 | $56.77 | $56.10 | $56.15 | $56.15 | 3.3M | -0.71% |
| May 26, 2026 | $57.63 | $57.71 | $56.74 | $57.01 | $57.01 | 3.5M | -1.08% |
| May 22, 2026 | $57.72 | $58.45 | $57.70 | $58.04 | $58.04 | 4.5M | +0.55% |
| May 21, 2026 | $57.47 | $58.20 | $57.07 | $57.79 | $57.79 | 4.0M | +0.56% |
| May 20, 2026 | $56.82 | $57.49 | $56.66 | $57.08 | $57.08 | 6.9M | +0.46% |
| May 19, 2026 | $56.15 | $57.01 | $55.81 | $56.79 | $56.79 | 10.4M | +1.14% |
| May 18, 2026 | $55.45 | $56.41 | $55.29 | $56.37 | $56.37 | 3.3M | +1.66% |
| May 15, 2026 | $55.48 | $55.74 | $54.58 | $55.31 | $55.31 | 3.9M | -0.31% |
| May 14, 2026 | $55.28 | $56.22 | $55.20 | $56.22 | $56.22 | 13.9M | +1.70% |
| May 13, 2026 | $54.90 | $55.33 | $54.71 | $55.19 | $55.19 | 5.6M | +0.53% |
| May 12, 2026 | $54.43 | $54.87 | $54.15 | $54.84 | $54.84 | 2.6M | +0.75% |
| May 11, 2026 | $54.14 | $54.88 | $53.81 | $54.46 | $54.46 | 3.1M | +0.59% |
| May 8, 2026 | $54.40 | $55.14 | $53.33 | $53.59 | $53.59 | 5.1M | -1.49% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ENB
Jan 1 → Dec 31 · 6 years2026+17.5%$47.92 → $56.31
+17.5%
2025+12.1%$42.65 → $47.83
+12.1%
2024+17.8%$36.03 → $42.43
+17.8%
2023-7.4%$38.91 → $36.02
-7.4%
2022-0.1%$39.13 → $39.10
-0.1%
2021-1.7%$39.77 → $39.08
-1.7%
Best Year2024 · +17.8%
Worst Year2023 · -7.4%
Positive Years3 / 6
Avg Annual Return+6.4%
6Y Total Return+41.6%
6Y CAGR~+6.0% / 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
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
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
Petróleo Brasileiro S.A. - Petrobras
PBR
$17.89+0.00%
Mkt Cap $115.3BWhat If You Invested in ENB?
If you invested $1,000 in ENB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,328
Total Return+32.8%
CAGR~+2.9% / yr
Profit+$328
Based on Jun 8, 2016 · $42.53Split & 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）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $56.46。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 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 历史股价FMP 日线复权 OHLCV