Enbridge Stock Price History
| ENB Stock | USD 46.74 0.12 0.26% |
Below is the normalized historical share price chart for Enbridge extending back to March 15, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Enbridge stands at 46.74, as last reported on the 6th of August, with the highest price reaching 46.74 and the lowest price hitting 46.62 during the day.
If you're considering investing in Enbridge Stock, it is important to understand the factors that can impact its price. At this point, Enbridge is very steady. Enbridge secures Sharpe Ratio (or Efficiency) of 0.0596, which denotes the company had a 0.0596 % return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for Enbridge, which you can use to evaluate the volatility of the firm. Please confirm Enbridge's Mean Deviation of 0.8402, downside deviation of 1.14, and Semi Deviation of 1.08 to check if the risk estimate we provide is consistent with the expected return of 0.0636%. At present, Enbridge's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 229.9 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 1.2 B. . At present, Enbridge's Price To Sales Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Earnings Ratio is expected to grow to 24.78, whereas Price Earnings To Growth Ratio is projected to grow to (1.30). Enbridge Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 27th of March 1990 | 200 Day MA 43.8602 | 50 Day MA 45.4298 | Beta 0.856 |
Sharpe Ratio = 0.0596
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | ENB | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.07 actual daily | 9 91% of assets are more volatile |
Expected Return
| 0.06 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.06 actual daily | 4 96% of assets perform better |
Based on monthly moving average Enbridge is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Enbridge by adding it to a well-diversified portfolio.
Price Book 2.3934 | Enterprise Value Ebitda 12.786 | Price Sales 1.5807 | Shares Float 2.2 B | Dividend Share 3.715 |
Enbridge Stock Price History Chart
There are several ways to analyze Enbridge Stock price data. The simplest method is using a basic Enbridge candlestick price chart, which shows Enbridge price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 2, 2025 | 47.16 |
| Lowest Price | July 9, 2025 | 43.79 |
Enbridge August 6, 2025 Stock Price Synopsis
Various analyses of Enbridge's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Enbridge Stock. It can be used to describe the percentage change in the price of Enbridge from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Enbridge Stock.| Enbridge Price Daily Balance Of Power | 1.00 | |
| Enbridge Price Rate Of Daily Change | 1.00 | |
| Enbridge Price Action Indicator | 0.12 |
Enbridge August 6, 2025 Stock Price Analysis
Enbridge Stock Price History Data
The price series of Enbridge for the period between Thu, May 8, 2025 and Wed, Aug 6, 2025 has a statistical range of 3.37 with a coefficient of variation of 1.79. Under current investment horizon, the daily prices are spread out with arithmetic mean of 45.39. The median price for the last 90 days is 45.27. The company completed 2:1 stock split on 1st of June 2011. Enbridge completed dividends distribution on 2025-08-15.| Open | High | Low | Close | Volume | ||
08/06/2025 | 46.62 | 46.74 | 46.62 | 46.74 | ||
08/05/2025 | 46.65 | 47.42 | 46.57 | 46.74 | 4,257,143 | |
| 08/04/2025 | 46.10 | 46.68 | 46.08 | 46.62 | 2,251,332 | |
| 08/01/2025 | 45.80 | 46.21 | 45.15 | 46.20 | 4,569,648 | |
| 07/31/2025 | 44.88 | 45.47 | 44.80 | 45.29 | 3,472,490 | |
07/30/2025 | 45.02 | 45.24 | 44.88 | 44.98 | 2,525,720 | |
| 07/29/2025 | 44.65 | 45.15 | 44.60 | 45.08 | 2,759,729 | |
| 07/28/2025 | 45.00 | 45.01 | 44.58 | 44.63 | 2,853,495 | |
07/25/2025 | 45.40 | 45.43 | 44.95 | 44.97 | 4,603,344 | |
| 07/24/2025 | 45.40 | 45.59 | 45.07 | 45.46 | 3,022,956 | |
07/23/2025 | 45.50 | 45.81 | 45.30 | 45.48 | 3,530,565 | |
07/22/2025 | 44.69 | 45.24 | 44.69 | 45.20 | 5,254,800 | |
| 07/21/2025 | 45.16 | 45.28 | 44.54 | 44.59 | 3,006,970 | |
07/18/2025 | 45.00 | 45.31 | 44.85 | 45.09 | 2,634,022 | |
07/17/2025 | 44.85 | 45.15 | 44.62 | 44.76 | 3,091,539 | |
07/16/2025 | 45.35 | 45.49 | 44.77 | 45.25 | 5,523,632 | |
07/15/2025 | 45.16 | 45.36 | 44.58 | 45.27 | 4,307,200 | |
| 07/14/2025 | 44.60 | 45.26 | 44.39 | 45.21 | 3,285,101 | |
07/11/2025 | 44.49 | 44.62 | 44.13 | 44.55 | 4,982,364 | |
07/10/2025 | 43.79 | 44.53 | 43.59 | 44.49 | 5,151,400 | |
07/09/2025 | 44.36 | 44.36 | 43.78 | 43.79 | 2,473,590 | |
07/08/2025 | 44.02 | 44.31 | 43.94 | 44.20 | 2,828,400 | |
07/07/2025 | 44.55 | 44.62 | 43.95 | 44.15 | 2,922,054 | |
07/03/2025 | 44.78 | 44.95 | 44.62 | 44.74 | 1,487,300 | |
07/02/2025 | 44.98 | 45.05 | 44.13 | 44.78 | 3,936,799 | |
07/01/2025 | 45.07 | 45.24 | 44.63 | 44.92 | 3,477,846 | |
06/30/2025 | 44.72 | 45.36 | 44.52 | 45.32 | 2,962,761 | |
06/27/2025 | 45.00 | 45.33 | 44.43 | 44.78 | 4,488,659 | |
06/26/2025 | 44.75 | 45.21 | 44.51 | 45.08 | 2,485,390 | |
06/25/2025 | 44.90 | 44.95 | 44.28 | 44.48 | 3,698,961 | |
06/24/2025 | 44.88 | 45.18 | 44.67 | 45.04 | 2,151,300 | |
06/23/2025 | 44.77 | 45.40 | 44.74 | 44.93 | 3,021,540 | |
06/20/2025 | 45.17 | 45.19 | 44.67 | 44.78 | 6,126,300 | |
06/18/2025 | 46.09 | 46.09 | 44.68 | 44.98 | 4,481,252 | |
06/17/2025 | 46.12 | 46.23 | 45.87 | 45.97 | 2,513,900 | |
06/16/2025 | 46.80 | 47.05 | 45.86 | 45.96 | 2,813,980 | |
| 06/13/2025 | 46.76 | 46.88 | 46.37 | 46.67 | 3,064,100 | |
06/12/2025 | 46.15 | 46.81 | 46.00 | 46.81 | 2,846,458 | |
06/11/2025 | 46.05 | 46.05 | 45.61 | 45.87 | 2,800,255 | |
06/10/2025 | 45.90 | 46.18 | 45.57 | 45.85 | 3,741,100 | |
06/09/2025 | 46.41 | 46.50 | 45.78 | 45.82 | 3,320,491 | |
06/06/2025 | 46.77 | 46.92 | 46.42 | 46.52 | 2,485,466 | |
06/05/2025 | 46.95 | 46.98 | 46.67 | 46.87 | 2,196,274 | |
06/04/2025 | 47.18 | 47.42 | 46.66 | 46.66 | 3,148,778 | |
06/03/2025 | 47.29 | 47.44 | 47.03 | 47.07 | 3,102,600 | |
06/02/2025 | 46.55 | 47.23 | 46.35 | 47.16 | 3,989,631 | |
05/30/2025 | 45.85 | 46.57 | 45.78 | 46.48 | 4,106,198 | |
05/29/2025 | 45.60 | 45.89 | 45.47 | 45.85 | 2,533,500 | |
05/28/2025 | 45.87 | 46.00 | 45.53 | 45.57 | 4,268,109 | |
05/27/2025 | 46.06 | 46.45 | 46.01 | 46.04 | 5,138,510 | |
05/23/2025 | 45.21 | 46.06 | 45.15 | 46.06 | 4,861,260 | |
05/22/2025 | 45.75 | 45.77 | 45.03 | 45.17 | 2,849,113 | |
05/21/2025 | 45.97 | 46.03 | 45.04 | 45.57 | 5,951,900 | |
05/20/2025 | 44.88 | 45.78 | 44.88 | 45.61 | 4,095,703 | |
05/19/2025 | 44.61 | 44.95 | 44.56 | 44.94 | 1,903,900 | |
05/16/2025 | 44.92 | 45.04 | 44.77 | 44.85 | 4,018,600 | |
05/15/2025 | 44.18 | 44.93 | 44.14 | 44.92 | 3,615,910 | |
05/14/2025 | 44.03 | 44.25 | 43.65 | 44.20 | 3,895,100 | |
05/13/2025 | 44.12 | 44.24 | 43.68 | 43.90 | 11,784,900 | |
05/12/2025 | 45.31 | 45.55 | 43.21 | 43.88 | 7,929,600 | |
05/09/2025 | 45.72 | 45.92 | 44.93 | 45.41 | 4,541,900 |
About Enbridge Stock history
Enbridge investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Enbridge is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Enbridge will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Enbridge stock prices may prove useful in developing a viable investing in Enbridge
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 2.2 B | 1.2 B | |
| Net Income Applicable To Common Shares | 5.1 B | 5.3 B |
Enbridge Stock Technical Analysis
Enbridge technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Stock Tickers Now
Stock TickersUse high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites |
| All Next | Launch Module |
Enbridge Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Enbridge's price direction in advance. Along with the technical and fundamental analysis of Enbridge Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Enbridge to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0301 | |||
| Jensen Alpha | 0.0482 | |||
| Total Risk Alpha | (0.13) | |||
| Sortino Ratio | (0.08) | |||
| Treynor Ratio | (0.15) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Enbridge Stock analysis
When running Enbridge's price analysis, check to measure Enbridge's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Enbridge is operating at the current time. Most of Enbridge's value examination focuses on studying past and present price action to predict the probability of Enbridge's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Enbridge's price. Additionally, you may evaluate how the addition of Enbridge to your portfolios can decrease your overall portfolio volatility.
| My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
| Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
| Price Ceiling Movement Calculate and plot Price Ceiling Movement for different equity instruments |