Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	47.620	47.920	47.610	47.680	40.315	11,047,720
2023-12-04	47.450	47.770	47.340	47.610	40.255	6,546,915
2023-12-01	47.260	47.680	47.140	47.470	40.137	4,430,223
2023-11-30	47.120	47.400	46.760	47.380	40.061	8,174,764
2023-11-29	46.740	47.120	46.680	46.920	39.672	4,134,555
2023-11-28	46.200	46.700	46.200	46.370	39.207	6,120,343
2023-11-27	46.430	46.560	46.150	46.220	39.080	13,765,141
2023-11-24	46.390	46.685	46.310	46.570	39.376	4,250,993
2023-11-23	46.550	46.660	46.440	46.450	39.275	603,282
2023-11-22	46.170	46.585	46.080	46.440	39.266	8,598,358
2023-11-21	46.200	46.500	46.030	46.360	39.198	4,078,067
2023-11-20	46.250	46.490	46.150	46.230	39.089	8,295,672
2023-11-17	45.550	46.350	45.540	46.220	39.080	6,181,045
2023-11-16	45.700	45.920	45.085	45.300	38.302	9,809,921
2023-11-15	45.730	46.155	45.580	45.720	38.657	14,610,834
2023-11-14	46.220	46.300	45.470	45.560	38.522	17,649,977
2023-11-13	46.100	46.690	46.050	46.650	38.693	4,063,463
2023-11-10	46.300	46.380	45.830	46.100	38.237	5,642,520
2023-11-09	46.530	46.730	46.080	46.120	38.253	6,385,344
2023-11-08	46.420	46.680	46.125	46.290	38.394	7,549,928
2023-11-07	46.130	46.520	46.050	46.310	38.411	8,615,422
2023-11-06	46.460	46.630	46.250	46.370	38.461	3,792,228
2023-11-03	46.540	46.670	46.040	46.260	38.369	7,899,440
2023-11-02	45.000	46.250	45.000	46.060	38.203	8,236,571
2023-11-01	44.660	44.990	44.370	44.920	37.258	11,482,818
2023-10-31	44.220	44.550	43.940	44.440	36.860	9,085,769
2023-10-30	43.780	44.180	43.560	44.040	36.528	6,035,389
2023-10-27	44.510	44.520	43.460	43.570	36.138	3,348,601
2023-10-26	44.410	44.570	44.110	44.260	36.710	6,918,402
2023-10-25	43.980	44.650	43.950	44.530	36.934	10,533,275
2023-10-24	44.220	44.390	43.880	44.140	36.611	13,386,781
2023-10-23	43.430	44.110	43.210	43.980	36.478	7,607,655
2023-10-20	43.790	43.810	43.360	43.630	36.188	8,521,037
2023-10-19	44.010	44.310	43.750	44.020	36.511	9,654,514
2023-10-18	44.370	44.400	43.770	44.110	36.586	5,706,691
2023-10-17	44.910	45.090	44.265	44.430	36.851	16,210,223
2023-10-16	44.810	45.240	44.560	45.140	37.440	9,085,792
2023-10-13	44.930	44.990	44.350	44.700	37.075	3,523,004
2023-10-12	44.800	44.815	44.115	44.550	36.951	3,866,122
2023-10-11	44.070	44.680	44.070	44.610	37.001	4,104,693
2023-10-10	44.000	44.160	43.605	44.020	36.511	5,732,422
2023-10-06	43.270	43.520	42.930	43.470	36.055	3,797,596
2023-10-05	42.870	43.690	42.870	43.520	36.097	3,818,535
2023-10-04	43.100	43.280	42.750	43.120	35.765	4,130,131
2023-10-03	43.380	43.490	42.800	43.280	35.898	4,255,550
2023-10-02	45.130	45.160	43.310	43.760	36.296	5,866,853
2023-09-29	45.430	45.530	45.000	45.050	37.366	5,465,791
2023-09-28	45.390	45.480	45.100	45.270	37.548	3,647,234
2023-09-27	45.860	45.900	45.030	45.410	37.664	5,936,599
2023-09-26	46.220	46.260	45.515	45.550	37.780	8,431,753
2023-09-25	46.410	46.600	46.100	46.370	38.461	4,858,976
2023-09-22	46.300	46.685	46.200	46.540	38.602	8,846,247
2023-09-21	47.090	47.180	46.260	46.270	38.378	4,497,026
2023-09-20	46.880	47.500	46.830	47.110	39.074	3,027,949
2023-09-19	47.300	47.460	46.710	46.980	38.967	5,243,465
2023-09-18	47.550	47.580	47.025	47.250	39.190	4,836,887
2023-09-15	47.750	47.860	47.220	47.600	39.481	13,523,727
2023-09-14	46.960	47.750	46.810	47.720	39.580	8,128,547
2023-09-13	46.400	46.630	46.215	46.490	38.560	10,665,681
2023-09-12	46.000	46.300	45.870	46.290	38.394	6,831,895

← NewerPage 13 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.