Enbridge Inc.
ENB-PFA.TOTSXEnergy● Active
$23.90
+$0.01(+0.04%)
Market Cap$170.3B
P/E Ratio—
52W High$24.4
52W Low$20.31
Enbridge Inc.（ENB-PFA.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-pfa.to · 日线历史（复权）· FMP · 截至 2026年6月12日
5-Year High5Y
$24.40
May 11, 2026
-2.0% from here
5-Year Low5Y
$14.41
May 26, 2023
+65.9% from low
IPO Priceadj.
$24.95
Mar 13, 2014
-4.2% since IPO
1 Year Ago
$20.45
Jun 16, 2025
+16.9% in 1Y
5 Years Ago
$19.61
Jun 14, 2021
+21.9% in 5Y
10 Years Ago
$16.70
Jun 14, 2016
+43.1% in 10Y
Historical Price Data · ENB-PFA.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $23.88 | $23.90 | $23.87 | $23.90 | $23.90 | 2K | +0.08% |
| Jun 11, 2026 | $23.94 | $23.95 | $23.89 | $23.89 | $23.89 | 25K | -0.21% |
| Jun 10, 2026 | $24.09 | $24.09 | $23.95 | $23.96 | $23.96 | 3K | -0.54% |
| Jun 9, 2026 | $23.91 | $24.01 | $23.90 | $24.00 | $24.00 | 5K | +0.38% |
| Jun 8, 2026 | $23.93 | $24.00 | $23.86 | $24.00 | $24.00 | 6K | +0.29% |
| 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 | 1K | +0.00% |
| May 28, 2026 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0K | +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 | 3K | -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 | 1K | -0.63% |
| May 15, 2026 | $24.03 | $24.03 | $23.88 | $23.88 | $23.88 | 3K | -0.62% |
Showing 1–20 of 1,211 records
Annual Stock Price Performance · ENB-PFA.TO
Jan 1 → Dec 31 · 6 years2026+3.0%$23.20 → $23.90
+3.0%
2025+14.1%$20.34 → $23.20
+14.1%
2024+30.7%$15.62 → $20.42
+30.7%
2023+2.6%$15.48 → $15.88
+2.6%
2022-23.8%$20.38 → $15.52
-23.8%
2021+3.9%$19.62 → $20.38
+3.9%
Best Year2024 · +30.7%
Worst Year2022 · -23.8%
Positive Years5 / 6
Avg Annual Return+5.1%
6Y Total Return+21.8%
6Y CAGR~+3.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$147.00+0.00%
Mkt Cap $615.6B
Chevron Corporation
CVX
$187.22+0.00%
Mkt Cap $373.5B
Shell plc
SHEL
$85.66+0.00%
Mkt Cap $239.4B
TotalEnergies SE
TTE
$88.02+0.00%
Mkt Cap $196.0B
Enbridge Inc
ENB-PN.TO
$25.35+0.00%
Mkt Cap $172.2B
Enbridge Inc.
ENB.TO
$78.98+0.00%
Mkt Cap $172.5B
Enbridge Inc
ENB-PT.TO
$24.70+0.00%
Mkt Cap $154.6B
ConocoPhillips
COP
$116.98+0.00%
Mkt Cap $140.5B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.0B
Canadian Natural Resources Limited
CNQ.TO
$63.40+0.00%
Mkt Cap $132.5BWhat If You Invested in ENB-PFA.TO?
If you invested $1,000 in ENB-PFA.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,431
Total Return+43.1%
CAGR~+3.6% / yr
Profit+$431
Based on Jun 14, 2016 · $16.70Split & 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-PFA.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-PFA.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-PFA.TO 历史股价FMP 日线复权 OHLCV