Enbridge Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	47.210	47.330	46.955	47.140	40.660	6,881,505
2024-03-01	46.750	47.290	46.710	47.190	40.703	9,500,510
2024-02-29	46.620	46.930	46.590	46.650	40.238	12,570,894
2024-02-28	46.680	46.820	46.490	46.670	40.255	1,924,450
2024-02-27	46.780	46.960	46.570	46.650	40.238	3,494,024
2024-02-26	47.000	47.020	46.355	46.460	40.074	12,266,977
2024-02-23	46.920	47.100	46.570	47.000	40.540	7,457,186
2024-02-22	46.990	47.120	46.720	47.070	40.600	7,340,177
2024-02-21	46.600	47.070	46.550	46.980	40.522	10,026,043
2024-02-20	46.130	46.855	46.130	46.560	40.160	12,975,510
2024-02-16	45.830	46.490	45.830	46.460	40.074	12,496,928
2024-02-15	45.240	45.955	45.080	45.810	39.513	13,419,745
2024-02-14	45.800	45.900	45.050	45.140	38.935	16,806,266
2024-02-13	46.980	47.150	46.000	46.370	39.207	8,813,383
2024-02-12	46.270	47.040	45.990	46.930	39.680	13,098,989
2024-02-09	46.340	46.430	45.750	46.030	38.919	5,860,318
2024-02-08	46.300	46.440	46.040	46.200	39.063	10,269,553
2024-02-07	46.760	46.880	46.240	46.350	39.190	9,922,317
2024-02-06	46.840	47.100	46.710	46.740	39.520	4,714,735
2024-02-05	47.460	47.460	46.770	46.820	39.587	16,789,700
2024-02-02	48.020	48.040	47.180	47.510	40.171	10,381,407
2024-02-01	47.960	48.235	47.780	47.950	40.543	9,717,814
2024-01-31	48.200	48.430	47.710	47.740	40.365	14,797,463
2024-01-30	48.150	48.380	47.970	48.190	40.746	6,455,279
2024-01-29	48.250	48.300	47.990	48.170	40.729	5,364,288
2024-01-26	47.910	48.440	47.910	48.260	40.805	4,924,723
2024-01-25	48.120	48.270	47.990	48.000	40.585	3,937,046
2024-01-24	48.370	48.520	47.960	48.030	40.610	5,086,650
2024-01-23	48.310	48.550	48.190	48.270	40.813	6,998,324
2024-01-22	48.410	48.470	48.070	48.280	40.822	7,878,435
2024-01-19	48.230	48.460	48.050	48.340	40.873	8,503,347
2024-01-18	48.650	48.960	48.260	48.290	40.830	15,587,206
2024-01-17	49.240	49.260	48.685	48.770	41.236	6,548,907
2024-01-16	49.450	50.030	49.360	49.460	41.820	4,711,900
2024-01-15	49.350	49.480	49.140	49.440	41.803	1,416,640
2024-01-12	49.410	49.590	49.290	49.350	41.727	4,134,181
2024-01-11	49.490	49.540	48.875	49.080	41.498	4,236,531
2024-01-10	49.080	49.540	49.080	49.350	41.727	4,935,224
2024-01-09	49.680	49.700	49.150	49.180	41.583	3,278,859
2024-01-08	49.010	49.760	48.880	49.680	42.006	4,845,690
2024-01-05	48.970	49.140	48.770	49.060	41.481	2,373,793
2024-01-04	48.960	49.270	48.700	48.790	41.253	4,754,931
2024-01-03	48.480	48.860	48.300	48.710	41.185	3,568,950
2024-01-02	47.860	48.390	47.860	48.360	40.889	4,601,486
2023-12-29	47.800	47.810	47.510	47.700	40.331	3,259,976
2023-12-28	47.860	48.125	47.620	47.710	40.340	2,116,016
2023-12-27	47.750	48.220	47.750	47.920	40.517	2,631,885
2023-12-22	47.550	48.050	47.540	47.820	40.433	5,449,480
2023-12-21	47.380	47.610	47.280	47.550	40.205	2,543,192
2023-12-20	47.990	48.110	47.230	47.280	39.976	5,995,808
2023-12-19	47.590	48.090	47.540	47.900	40.501	4,574,523
2023-12-18	47.630	47.850	47.450	47.560	40.213	3,834,832
2023-12-15	47.620	47.620	47.100	47.360	40.044	18,229,309
2023-12-14	48.150	48.250	47.530	47.670	40.306	5,509,352
2023-12-13	47.120	47.990	46.940	47.950	40.543	6,713,851
2023-12-12	47.470	47.500	46.900	47.140	39.858	5,801,641
2023-12-11	47.450	47.550	47.260	47.490	40.154	5,973,506
2023-12-08	47.350	47.500	47.200	47.460	40.129	2,134,221
2023-12-07	47.530	47.580	47.230	47.300	39.993	5,690,853
2023-12-06	47.790	47.880	47.370	47.370	40.052	6,146,646

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.