Enbridge Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 52.950 | 53.150 | 52.900 | 53.150 | 47.472 | 11,796,081 |
| 2024-08-21 | 53.310 | 53.475 | 52.975 | 53.020 | 47.355 | 7,234,157 |
| 2024-08-20 | 53.370 | 53.480 | 53.140 | 53.240 | 47.552 | 10,951,585 |
| 2024-08-19 | 53.000 | 53.510 | 52.890 | 53.350 | 47.650 | 19,363,609 |
| 2024-08-16 | 53.090 | 53.130 | 52.760 | 52.980 | 47.320 | 16,453,206 |
| 2024-08-15 | 53.240 | 53.270 | 52.770 | 52.960 | 47.302 | 19,464,554 |
| 2024-08-14 | 54.120 | 54.490 | 53.895 | 54.220 | 47.610 | 13,802,833 |
| 2024-08-13 | 53.640 | 54.140 | 53.550 | 54.000 | 47.417 | 16,075,553 |
| 2024-08-12 | 53.500 | 53.840 | 53.390 | 53.680 | 47.136 | 14,238,978 |
| 2024-08-09 | 53.000 | 53.490 | 52.850 | 53.360 | 46.855 | 16,312,719 |
| 2024-08-08 | 52.960 | 53.345 | 52.860 | 53.210 | 46.723 | 14,557,864 |
| 2024-08-07 | 52.890 | 53.300 | 52.510 | 52.890 | 46.442 | 9,953,016 |
| 2024-08-06 | 51.500 | 52.900 | 51.210 | 52.760 | 46.328 | 19,087,342 |
| 2024-08-02 | 51.750 | 52.670 | 51.420 | 52.610 | 46.196 | 10,084,732 |
| 2024-08-01 | 51.770 | 52.200 | 51.500 | 52.150 | 45.792 | 11,600,824 |
| 2024-07-31 | 51.670 | 51.830 | 51.440 | 51.670 | 45.371 | 13,577,067 |
| 2024-07-30 | 50.970 | 51.655 | 50.860 | 51.540 | 45.257 | 8,296,526 |
| 2024-07-29 | 50.870 | 51.040 | 50.660 | 50.840 | 44.642 | 9,847,905 |
| 2024-07-26 | 50.390 | 50.870 | 50.320 | 50.720 | 44.537 | 3,142,232 |
| 2024-07-25 | 50.410 | 50.665 | 50.220 | 50.250 | 44.124 | 5,057,540 |
| 2024-07-24 | 50.170 | 50.730 | 50.170 | 50.500 | 44.344 | 6,097,508 |
| 2024-07-23 | 50.510 | 50.590 | 50.180 | 50.250 | 44.124 | 4,410,071 |
| 2024-07-22 | 50.360 | 50.640 | 50.270 | 50.510 | 44.352 | 11,345,490 |
| 2024-07-19 | 49.660 | 50.345 | 49.580 | 50.170 | 44.054 | 8,408,156 |
| 2024-07-18 | 49.480 | 49.910 | 49.350 | 49.740 | 43.676 | 8,349,564 |
| 2024-07-17 | 49.210 | 49.720 | 49.160 | 49.580 | 43.536 | 8,346,433 |
| 2024-07-16 | 49.200 | 49.390 | 48.880 | 49.220 | 43.220 | 4,750,908 |
| 2024-07-15 | 49.390 | 49.390 | 48.910 | 48.950 | 42.982 | 5,387,744 |
| 2024-07-12 | 48.860 | 49.340 | 48.740 | 49.240 | 43.237 | 3,575,795 |
| 2024-07-11 | 48.810 | 48.970 | 48.660 | 48.810 | 42.860 | 6,239,846 |
| 2024-07-10 | 48.250 | 48.730 | 48.170 | 48.700 | 42.763 | 6,879,395 |
| 2024-07-09 | 48.180 | 48.290 | 47.870 | 48.220 | 42.341 | 4,728,255 |
| 2024-07-08 | 48.500 | 48.550 | 48.150 | 48.250 | 42.368 | 4,252,558 |
| 2024-07-05 | 48.950 | 49.000 | 48.450 | 48.490 | 42.579 | 6,113,816 |
| 2024-07-04 | 48.990 | 49.000 | 48.800 | 48.950 | 42.982 | 1,871,238 |
| 2024-07-03 | 49.090 | 49.390 | 48.810 | 48.830 | 42.877 | 3,375,835 |
| 2024-07-02 | 48.560 | 49.130 | 48.560 | 48.930 | 42.965 | 6,193,457 |
| 2024-06-28 | 48.350 | 48.790 | 48.350 | 48.670 | 42.737 | 6,439,364 |
| 2024-06-27 | 48.410 | 48.490 | 48.150 | 48.280 | 42.394 | 2,961,413 |
| 2024-06-26 | 47.700 | 48.505 | 47.560 | 48.430 | 42.526 | 3,989,221 |
| 2024-06-25 | 47.910 | 48.060 | 47.580 | 47.770 | 41.946 | 3,964,456 |
| 2024-06-24 | 47.600 | 48.060 | 47.420 | 47.970 | 42.122 | 8,882,080 |
| 2024-06-21 | 47.500 | 47.695 | 47.430 | 47.500 | 41.709 | 13,741,772 |
| 2024-06-20 | 47.600 | 47.900 | 47.410 | 47.550 | 41.753 | 5,687,228 |
| 2024-06-19 | 47.650 | 47.840 | 47.520 | 47.570 | 41.771 | 1,856,350 |
| 2024-06-18 | 47.780 | 47.980 | 47.620 | 47.750 | 41.929 | 3,755,475 |
| 2024-06-17 | 48.090 | 48.150 | 47.775 | 47.830 | 41.999 | 4,975,760 |
| 2024-06-14 | 48.510 | 48.520 | 48.110 | 48.250 | 42.368 | 8,310,178 |
| 2024-06-13 | 48.750 | 48.810 | 48.570 | 48.590 | 42.666 | 2,668,769 |
| 2024-06-12 | 49.040 | 49.280 | 48.855 | 48.930 | 42.965 | 4,731,689 |
| 2024-06-11 | 49.020 | 49.030 | 48.680 | 48.780 | 42.833 | 5,167,286 |
| 2024-06-10 | 49.330 | 49.390 | 49.030 | 49.080 | 43.097 | 7,769,576 |
| 2024-06-07 | 49.350 | 49.500 | 49.025 | 49.210 | 43.211 | 7,011,868 |
| 2024-06-06 | 49.630 | 49.925 | 49.410 | 49.480 | 43.448 | 5,140,221 |
| 2024-06-05 | 49.460 | 49.750 | 49.360 | 49.680 | 43.624 | 5,858,081 |
| 2024-06-04 | 49.690 | 49.690 | 49.015 | 49.270 | 43.263 | 4,223,757 |
| 2024-06-03 | 49.460 | 49.920 | 49.460 | 49.690 | 43.632 | 11,679,974 |
| 2024-05-31 | 49.020 | 49.900 | 48.780 | 49.830 | 43.755 | 12,935,801 |
| 2024-05-30 | 48.960 | 49.275 | 48.800 | 48.920 | 42.956 | 7,343,981 |
| 2024-05-29 | 49.220 | 49.230 | 48.820 | 48.930 | 42.965 | 11,118,313 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.9700 CAD |
| 2026-05-15 | 0.9700 CAD |
| 2026-02-17 | 0.9700 CAD |
| 2025-11-14 | 0.9430 CAD |
| 2025-08-15 | 0.9430 CAD |
| 2025-05-15 | 0.9430 CAD |
| 2025-02-14 | 0.9425 CAD |
| 2024-11-15 | 0.9150 CAD |
| 2024-08-15 | 0.9150 CAD |
| 2024-05-14 | 0.9150 CAD |
| 2024-02-14 | 0.9150 CAD |
| 2023-11-14 | 0.8880 CAD |
| 2023-08-14 | 0.8880 CAD |
| 2023-05-12 | 0.8880 CAD |
| 2023-02-14 | 0.8880 CAD |
| 2022-11-14 | 0.8600 CAD |
| 2022-08-12 | 0.8600 CAD |
| 2022-05-12 | 0.8600 CAD |
| 2022-02-14 | 0.8600 CAD |
| 2021-11-12 | 0.8350 CAD |
| 2021-08-12 | 0.8350 CAD |
| 2021-05-13 | 0.8350 CAD |
| 2021-02-11 | 0.8350 CAD |
| 2020-11-12 | 0.8100 CAD |
| 2020-08-13 | 0.8100 CAD |
| 2020-05-14 | 0.8100 CAD |
| 2020-02-13 | 0.8100 CAD |
| 2019-11-14 | 0.7380 CAD |
| 2019-08-14 | 0.7380 CAD |
| 2019-05-14 | 0.7380 CAD |
| 2019-02-14 | 0.7380 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.