Historical Stock Price
| Home |
| Free Dividend Report |
| ENB Dividend History |
| ENB Historical Stock Prices |
| Preferred Stock Newsletter |
| ENB Options Chain |
| ENB Message Board |
Enbridge (ENB) has the following price history information. Looking back at ENB historical stock prices for the last five trading days, on April 24, 2024, ENB opened at $35.46, traded as high as $35.72 and as low as $35.22, and closed at $35.66. Trading volume was a total of 8.01M shares. On April 25, 2024, ENB opened at $35.44, traded as high as $36.35 and as low as $35.31, and closed at $36.26. Trading volume was a total of 10.01M shares. On April 26, 2024, ENB opened at $36.25, traded as high as $36.35 and as low as $35.77, and closed at $35.82. Trading volume was a total of 4.39M shares. On April 29, 2024, ENB opened at $35.98, traded as high as $36.01 and as low as $35.69, and closed at $35.96. Trading volume was a total of 9.23M shares. On April 30, 2024, ENB opened at $35.88, traded as high as $35.88 and as low as $35.54, and closed at $35.54. Trading volume was a total of 8.32M shares.
ENB Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Enbridge shares, starting with a $10,000 purchase of ENB, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 05/02/2014 | ||
| End date: | 04/30/2024 | ||
| Start price/share: | $48.46 | ||
| End price/share: | $35.54 | ||
| Starting shares: | 206.36 | ||
| Ending shares: | 339.49 | ||
| Dividends reinvested/share: | $19.05 | ||
| Total return: | 20.66% | ||
| Average Annual Total Return: | 1.89% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,059.74 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/02/2014 | ||
| End date: | 04/30/2024 | ||
| Start price/share: | $48.46 | ||
| End price/share: | $35.54 | ||
| Dividends collected/share: | $19.05 | ||
| Total return: | 12.65% | ||
| Average Annual Total Return: | 1.20% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,267.29 | ||
| Years: | 10.00 | ||
 | |||||
| ENB Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/24/2024 | $35.46 | $35.72 | $35.22 | $35.66 | 8.01M |
| 04/25/2024 | $35.44 | $36.35 | $35.31 | $36.26 | 10.01M |
| 04/26/2024 | $36.25 | $36.35 | $35.77 | $35.82 | 4.39M |
| 04/29/2024 | $35.98 | $36.01 | $35.69 | $35.96 | 9.23M |
| 04/30/2024 | $35.88 | $35.88 | $35.54 | $35.54 | 8.32M |
|
| About Enbridge |
| Enbridge is an energy transportation and distribution company. Co. conducts its business through five business segments: Liquids Pipelines, which consists of pipelines and related terminals in that transport various grades of crude oil and other liquid hydrocarbons; Gas Transmission and Midstream, which consists of investments in natural gas pipelines and gathering and processing facilities; Gas Distribution and Storage, which consists of Co.'s natural gas utility operations; Renewable Power Generation, which consists primarily of investments in wind and solar power generating assets; and Energy Services, which undertake physical commodity marketing activity and logistical services. |
| ENB Historical Closing Prices | |
| Date | Close |
| 04/24/2024 | $35.66 |
| 04/25/2024 | $36.26 |
| 04/26/2024 | $35.82 |
| 04/29/2024 | $35.96 |
| 04/30/2024 | $35.54 |
| Energy Historical Prices |
| ENB is categorized under the Energy sector; below are some other companies in the same sector:
ENBL Historical Stock Prices Also explore: ENB shares outstanding history
|
Free ENB Email Alerts:
ENB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.