Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	45.770	46.150	45.760	45.790	37.980	3,099,773
2023-09-08	45.560	46.010	45.410	45.770	37.963	8,093,745
2023-09-07	45.360	45.650	45.150	45.470	37.714	10,374,900
2023-09-06	45.320	45.990	44.860	45.310	37.581	19,136,954
2023-09-05	48.300	48.565	48.120	48.160	39.945	3,880,411
2023-09-01	47.850	48.520	47.840	48.300	40.061	5,267,996
2023-08-31	47.900	47.960	47.405	47.440	39.348	6,869,142
2023-08-30	47.750	47.950	47.685	47.730	39.589	2,866,174
2023-08-29	47.390	47.630	47.210	47.540	39.431	4,581,436
2023-08-28	47.030	47.290	46.930	47.180	39.132	11,961,429
2023-08-25	46.630	46.980	46.630	46.830	38.842	4,280,970
2023-08-24	46.530	46.780	46.420	46.420	38.502	6,952,440
2023-08-23	46.360	46.710	46.145	46.600	38.651	6,653,110
2023-08-22	47.040	47.190	46.465	46.500	38.568	5,670,353
2023-08-21	47.320	47.480	46.860	47.040	39.016	8,506,524
2023-08-18	47.040	47.370	46.940	47.250	39.190	6,011,848
2023-08-17	46.950	47.390	46.940	47.220	39.166	9,057,424
2023-08-16	46.730	47.150	46.635	46.840	38.850	15,470,351
2023-08-15	47.610	47.620	46.800	46.860	38.867	15,080,006
2023-08-14	48.490	48.650	47.750	47.910	39.738	14,587,698
2023-08-11	49.110	49.470	49.020	49.380	40.221	6,962,340
2023-08-10	49.180	49.390	48.810	48.970	39.887	6,006,610
2023-08-09	48.850	49.250	48.640	48.970	39.887	3,830,699
2023-08-08	48.220	48.350	47.760	48.290	39.333	6,760,799
2023-08-04	48.430	48.670	48.015	48.080	39.162	10,323,262
2023-08-03	48.350	48.440	47.890	48.070	39.154	7,289,783
2023-08-02	48.170	48.310	47.730	48.290	39.333	9,782,034
2023-08-01	48.530	48.590	48.200	48.300	39.341	7,194,476
2023-07-31	48.340	48.700	48.325	48.480	39.488	7,080,682
2023-07-28	48.780	48.900	48.010	48.190	39.251	8,307,726
2023-07-27	49.320	49.320	48.600	48.650	39.626	3,208,860
2023-07-26	49.150	49.340	48.840	49.330	40.180	8,158,640
2023-07-25	49.790	49.790	49.150	49.350	40.196	4,489,893
2023-07-24	49.600	49.940	49.410	49.650	40.441	11,616,651
2023-07-21	49.280	49.570	49.100	49.430	40.261	6,000,003
2023-07-20	48.570	49.125	48.550	49.100	39.993	5,624,388
2023-07-19	48.460	48.640	48.360	48.520	39.520	2,977,036
2023-07-18	48.310	48.530	48.125	48.230	39.284	10,723,846
2023-07-17	48.560	48.650	48.110	48.130	39.202	14,591,159
2023-07-14	48.900	48.970	48.530	48.640	39.618	11,436,092
2023-07-13	48.640	48.990	48.485	48.950	39.870	7,435,092
2023-07-12	48.490	48.750	48.150	48.590	39.577	8,731,489
2023-07-11	48.230	48.350	48.050	48.150	39.219	5,477,186
2023-07-10	48.340	48.350	48.010	48.010	39.105	5,785,899
2023-07-07	48.140	48.565	48.055	48.380	39.406	5,887,718
2023-07-06	48.690	48.700	48.195	48.480	39.488	6,460,616
2023-07-05	49.480	49.480	48.710	48.860	39.797	6,088,835
2023-07-04	49.250	49.460	49.095	49.230	40.098	806,092
2023-06-30	49.240	49.340	48.970	49.240	40.107	3,905,667
2023-06-29	48.840	49.060	48.710	49.030	39.936	1,703,926
2023-06-28	48.530	48.725	48.215	48.670	39.642	5,005,362
2023-06-27	48.570	48.640	48.135	48.410	39.431	2,301,770
2023-06-26	47.700	48.625	47.630	48.470	39.479	2,671,405
2023-06-23	48.160	48.240	47.700	47.740	38.885	3,407,742
2023-06-22	48.290	48.490	48.150	48.280	39.325	3,472,165
2023-06-21	48.650	48.830	48.320	48.620	39.602	2,200,502
2023-06-20	49.500	49.540	48.680	48.800	39.748	2,949,824
2023-06-19	49.570	49.600	49.270	49.600	40.400	797,702
2023-06-16	49.530	49.585	49.320	49.470	40.294	10,579,882
2023-06-15	49.280	49.760	48.920	49.230	40.098	6,485,719

← NewerPage 14 of 21 · 1,254 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.