Enbridge Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 49.280 | 49.550 | 49.150 | 49.330 | 43.316 | 7,247,175 |
| 2024-05-27 | 49.520 | 49.700 | 49.500 | 49.570 | 43.527 | 7,097,450 |
| 2024-05-24 | 49.540 | 49.655 | 49.450 | 49.530 | 43.492 | 9,148,883 |
| 2024-05-23 | 50.120 | 50.250 | 49.320 | 49.450 | 43.422 | 13,817,851 |
| 2024-05-22 | 50.050 | 50.350 | 49.930 | 50.120 | 44.010 | 15,903,131 |
| 2024-05-21 | 49.960 | 50.410 | 49.860 | 50.200 | 44.080 | 14,186,853 |
| 2024-05-17 | 50.200 | 50.200 | 49.910 | 50.040 | 43.940 | 16,220,037 |
| 2024-05-16 | 50.180 | 50.440 | 49.830 | 50.060 | 43.957 | 7,010,631 |
| 2024-05-15 | 50.590 | 50.720 | 50.180 | 50.330 | 44.194 | 14,363,202 |
| 2024-05-14 | 50.710 | 50.770 | 50.110 | 50.500 | 44.344 | 24,485,766 |
| 2024-05-13 | 51.950 | 52.040 | 51.450 | 51.680 | 44.576 | 11,278,699 |
| 2024-05-10 | 51.990 | 52.340 | 51.450 | 51.670 | 44.568 | 12,335,037 |
| 2024-05-09 | 51.190 | 51.380 | 51.015 | 51.140 | 44.110 | 12,333,637 |
| 2024-05-08 | 50.200 | 51.550 | 50.200 | 51.150 | 44.119 | 11,410,530 |
| 2024-05-07 | 50.410 | 50.610 | 50.300 | 50.580 | 43.627 | 18,787,160 |
| 2024-05-06 | 50.050 | 50.250 | 49.920 | 50.140 | 43.248 | 12,390,001 |
| 2024-05-03 | 49.950 | 50.370 | 49.640 | 49.730 | 42.894 | 5,589,843 |
| 2024-05-02 | 49.200 | 49.850 | 49.110 | 49.830 | 42.981 | 11,044,767 |
| 2024-05-01 | 48.900 | 49.260 | 48.590 | 48.990 | 42.256 | 6,890,852 |
| 2024-04-30 | 49.250 | 49.260 | 48.890 | 48.950 | 42.221 | 13,542,588 |
| 2024-04-29 | 48.990 | 49.170 | 48.780 | 49.150 | 42.394 | 12,512,134 |
| 2024-04-26 | 49.630 | 49.670 | 48.880 | 48.960 | 42.230 | 9,400,223 |
| 2024-04-25 | 48.600 | 49.650 | 48.480 | 49.520 | 42.713 | 9,030,759 |
| 2024-04-24 | 48.440 | 48.930 | 48.290 | 48.860 | 42.144 | 7,043,176 |
| 2024-04-23 | 48.440 | 48.565 | 48.200 | 48.410 | 41.756 | 13,384,354 |
| 2024-04-22 | 48.000 | 48.450 | 47.590 | 48.430 | 41.773 | 18,561,466 |
| 2024-04-19 | 46.710 | 48.010 | 46.650 | 47.970 | 41.376 | 11,703,545 |
| 2024-04-18 | 45.890 | 46.730 | 45.890 | 46.670 | 40.255 | 14,627,763 |
| 2024-04-17 | 45.740 | 45.980 | 45.390 | 45.890 | 39.582 | 11,511,695 |
| 2024-04-16 | 46.470 | 46.480 | 45.520 | 45.550 | 39.289 | 8,638,980 |
| 2024-04-15 | 47.120 | 47.320 | 46.360 | 46.530 | 40.134 | 9,257,508 |
| 2024-04-12 | 47.350 | 47.825 | 46.780 | 47.070 | 40.600 | 7,885,651 |
| 2024-04-11 | 47.300 | 47.360 | 46.795 | 47.270 | 40.772 | 8,085,365 |
| 2024-04-10 | 47.740 | 47.750 | 46.965 | 47.240 | 40.747 | 5,593,963 |
| 2024-04-09 | 47.830 | 47.980 | 47.710 | 47.900 | 41.316 | 2,935,713 |
| 2024-04-08 | 48.030 | 48.170 | 47.710 | 47.840 | 41.264 | 4,676,370 |
| 2024-04-05 | 48.340 | 48.380 | 47.930 | 48.040 | 41.437 | 3,428,228 |
| 2024-04-04 | 48.030 | 48.415 | 47.980 | 48.280 | 41.644 | 3,416,511 |
| 2024-04-03 | 48.780 | 48.870 | 48.250 | 48.390 | 41.738 | 3,801,780 |
| 2024-04-02 | 48.680 | 48.790 | 48.320 | 48.660 | 41.971 | 2,978,995 |
| 2024-04-01 | 49.100 | 49.100 | 48.540 | 48.610 | 41.928 | 4,687,077 |
| 2024-03-28 | 48.950 | 49.090 | 48.750 | 48.950 | 42.221 | 5,303,976 |
| 2024-03-27 | 48.500 | 48.830 | 48.140 | 48.810 | 42.101 | 2,654,329 |
| 2024-03-26 | 48.800 | 48.800 | 48.370 | 48.380 | 41.730 | 2,697,952 |
| 2024-03-25 | 48.400 | 48.880 | 48.280 | 48.780 | 42.075 | 2,838,954 |
| 2024-03-22 | 48.500 | 48.520 | 48.120 | 48.210 | 41.583 | 2,101,299 |
| 2024-03-21 | 48.670 | 48.900 | 48.370 | 48.420 | 41.764 | 3,728,146 |
| 2024-03-20 | 48.400 | 48.710 | 48.280 | 48.670 | 41.980 | 3,557,074 |
| 2024-03-19 | 48.240 | 48.605 | 48.160 | 48.470 | 41.807 | 2,137,636 |
| 2024-03-18 | 48.080 | 48.150 | 47.880 | 48.090 | 41.480 | 1,684,023 |
| 2024-03-15 | 48.090 | 48.380 | 47.980 | 48.060 | 41.454 | 17,002,290 |
| 2024-03-14 | 48.790 | 48.800 | 48.030 | 48.260 | 41.626 | 6,894,361 |
| 2024-03-13 | 48.940 | 49.100 | 48.650 | 48.670 | 41.980 | 3,240,771 |
| 2024-03-12 | 48.600 | 48.750 | 48.470 | 48.690 | 41.997 | 4,281,082 |
| 2024-03-11 | 48.400 | 48.580 | 48.200 | 48.570 | 41.894 | 5,604,982 |
| 2024-03-08 | 48.250 | 48.380 | 48.090 | 48.360 | 41.713 | 7,565,890 |
| 2024-03-07 | 47.610 | 48.150 | 47.580 | 48.050 | 41.445 | 7,205,426 |
| 2024-03-06 | 47.420 | 47.900 | 47.315 | 47.370 | 40.859 | 3,813,599 |
| 2024-03-05 | 47.210 | 47.530 | 47.150 | 47.290 | 40.790 | 4,222,815 |
| 2024-03-04 | 47.210 | 47.330 | 46.955 | 47.140 | 40.660 | 6,881,505 |
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.