Enbridge Inc
ENB-PN.TOTSXEnergy● Active
$25.35
+$0.13(+0.52%)
Market Cap$173.1B
P/E Ratio—
52W High$25.59
52W Low$23.07
Enbridge Inc（ENB-PN.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-pn.to · 日线历史（复权）· FMP · 截至 2026年6月12日
5-Year High5Y
$25.59
Jun 2, 2026
-0.9% from here
5-Year Low5Y
$16.55
Dec 20, 2022
+53.2% from low
IPO Priceadj.
$25.08
Jul 17, 2012
+1.1% since IPO
1 Year Ago
$23.26
Jun 13, 2025
+9.0% in 1Y
5 Years Ago
$20.47
Jun 14, 2021
+23.8% in 5Y
10 Years Ago
$15.65
Jun 13, 2016
+62.0% in 10Y
Historical Price Data · ENB-PN.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $25.40 | $25.40 | $25.33 | $25.35 | $25.35 | 3K | -0.20% |
| Jun 11, 2026 | $25.27 | $25.27 | $25.20 | $25.22 | $25.22 | 5K | -0.20% |
| Jun 10, 2026 | $25.45 | $25.45 | $25.29 | $25.32 | $25.32 | 2K | -0.51% |
| Jun 9, 2026 | $25.39 | $25.39 | $25.28 | $25.28 | $25.28 | 1K | -0.43% |
| Jun 8, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 1K | +0.00% |
| Jun 5, 2026 | $25.55 | $25.55 | $25.46 | $25.55 | $25.55 | 6K | +0.00% |
| Jun 4, 2026 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 1K | +0.00% |
| Jun 3, 2026 | $25.47 | $25.57 | $25.47 | $25.57 | $25.57 | 2K | +0.39% |
| Jun 2, 2026 | $25.56 | $25.59 | $25.50 | $25.52 | $25.52 | 6K | -0.16% |
| Jun 1, 2026 | $25.54 | $25.58 | $25.42 | $25.44 | $25.44 | 3K | -0.39% |
| May 29, 2026 | $25.39 | $25.55 | $25.39 | $25.55 | $25.55 | 13K | +0.63% |
| May 28, 2026 | $25.35 | $25.49 | $25.34 | $25.36 | $25.36 | 10K | +0.04% |
| May 27, 2026 | $25.11 | $25.35 | $25.11 | $25.35 | $25.35 | 7K | +0.96% |
| May 26, 2026 | $25.07 | $25.10 | $25.05 | $25.10 | $25.10 | 2K | +0.12% |
| May 25, 2026 | $25.06 | $25.19 | $25.06 | $25.19 | $25.19 | 4K | +0.52% |
| May 22, 2026 | $25.14 | $25.20 | $25.07 | $25.10 | $25.10 | 2K | -0.16% |
| May 21, 2026 | $25.20 | $25.25 | $24.96 | $24.98 | $24.98 | 8K | -0.87% |
| May 20, 2026 | $25.01 | $25.15 | $25.00 | $25.05 | $25.05 | 4K | +0.16% |
| May 19, 2026 | $25.04 | $25.13 | $25.02 | $25.13 | $25.13 | 6K | +0.36% |
| May 15, 2026 | $25.20 | $25.23 | $24.99 | $24.99 | $24.99 | 6K | -0.83% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ENB-PN.TO
Jan 1 → Dec 31 · 6 years2026+4.5%$24.25 → $25.35
+4.5%
2025+6.0%$23.00 → $24.38
+6.0%
2024+12.8%$20.60 → $23.23
+12.8%
2023+19.4%$17.29 → $20.65
+19.4%
2022-19.6%$21.64 → $17.40
-19.6%
2021+5.5%$20.41 → $21.54
+5.5%
Best Year2023 · +19.4%
Worst Year2022 · -19.6%
Positive Years5 / 6
Avg Annual Return+4.8%
6Y Total Return+24.2%
6Y CAGR~+3.7% / 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 $201.0B
Enbridge Inc.
ENB.TO
$78.98+0.00%
Mkt Cap $172.5B
Enbridge Inc.
ENB-PFA.TO
$23.90+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-PN.TO?
If you invested $1,000 in ENB-PN.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,620
Total Return+62.0%
CAGR~+4.9% / yr
Profit+$620
Based on Jun 13, 2016 · $15.65Split & 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-PN.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 $25.35。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-PN.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-PN.TO 历史股价FMP 日线复权 OHLCV