Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	50.010	50.340	49.090	49.160	40.041	4,526,478
2023-06-13	50.360	50.590	49.925	49.940	40.677	7,176,975
2023-06-12	50.390	50.450	49.915	50.100	40.807	8,659,862
2023-06-09	51.030	51.130	50.470	50.620	41.231	4,264,285
2023-06-08	50.690	51.050	50.550	51.030	41.565	6,848,469
2023-06-07	50.580	50.790	50.440	50.680	41.279	7,019,457
2023-06-06	50.000	50.570	49.950	50.520	41.149	6,036,424
2023-06-05	50.700	50.800	50.120	50.180	40.872	5,630,489
2023-06-02	49.180	50.330	49.070	50.260	40.937	8,955,534
2023-06-01	48.000	48.965	47.990	48.710	39.675	8,132,805
2023-05-31	48.250	48.260	47.660	47.790	38.926	9,711,405
2023-05-30	48.890	49.110	48.390	48.440	39.455	9,523,150
2023-05-29	48.940	49.140	48.940	49.040	39.944	915,856
2023-05-26	49.070	49.310	48.810	48.850	39.789	9,056,255
2023-05-25	49.540	49.600	48.830	48.920	39.846	6,514,282
2023-05-24	49.580	50.065	49.450	49.780	40.546	4,906,737
2023-05-23	49.920	50.000	49.430	49.570	40.375	12,001,734
2023-05-19	50.220	50.390	49.930	50.070	40.783	6,200,876
2023-05-18	49.950	50.160	49.380	50.000	40.726	9,033,706
2023-05-17	50.100	50.370	49.940	50.000	40.726	12,661,312
2023-05-16	51.680	51.790	50.050	50.080	40.791	14,601,351
2023-05-15	52.100	52.300	51.640	52.060	42.404	12,908,543
2023-05-12	52.500	52.570	52.030	52.110	42.444	19,949,190
2023-05-11	53.100	53.365	52.770	53.280	42.674	7,533,731
2023-05-10	53.600	53.720	52.890	53.140	42.562	13,812,460
2023-05-09	53.000	53.500	52.900	53.350	42.730	12,039,440
2023-05-08	53.450	53.690	52.910	53.060	42.498	12,973,237
2023-05-05	53.790	54.050	53.270	53.430	42.794	9,731,568
2023-05-04	52.910	53.380	52.450	53.180	42.594	10,797,634
2023-05-03	52.340	53.400	52.330	52.950	42.410	16,462,484
2023-05-02	53.550	53.590	52.335	52.540	42.081	8,494,004
2023-05-01	53.700	53.990	53.530	53.600	42.930	6,060,025
2023-04-28	53.490	53.950	53.450	53.870	43.146	4,904,024
2023-04-27	53.430	53.870	53.260	53.430	42.794	10,917,494
2023-04-26	53.390	53.610	53.140	53.380	42.754	5,278,390
2023-04-25	53.300	54.050	53.300	53.490	42.842	4,835,855
2023-04-24	53.120	53.490	53.020	53.350	42.730	8,195,024
2023-04-21	53.340	53.420	53.080	53.230	42.634	4,765,662
2023-04-20	53.200	53.410	52.920	53.070	42.506	6,607,038
2023-04-19	53.280	53.600	53.280	53.520	42.866	4,292,339
2023-04-18	53.640	53.810	53.330	53.520	42.866	7,920,678
2023-04-17	53.570	53.670	53.370	53.640	42.962	8,146,129
2023-04-14	53.430	53.610	53.340	53.560	42.898	5,045,686
2023-04-13	53.320	53.600	53.050	53.420	42.786	5,003,071
2023-04-12	53.490	53.960	53.280	53.370	42.746	4,470,916
2023-04-11	52.800	53.395	52.640	53.370	42.746	4,438,974
2023-04-10	52.740	52.900	52.385	52.770	42.265	7,644,976
2023-04-05	52.380	52.915	52.350	52.830	42.314	5,695,753
2023-04-04	52.510	52.590	51.860	52.320	41.905	3,010,518
2023-04-03	52.170	52.480	51.915	52.380	41.953	5,435,579
2023-03-31	51.520	52.010	51.420	51.530	41.272	4,739,202
2023-03-30	51.640	51.770	51.260	51.520	41.264	3,136,695
2023-03-29	50.500	51.350	50.460	51.310	41.096	4,768,085
2023-03-28	50.250	50.530	49.800	49.960	40.015	3,445,478
2023-03-27	50.730	50.740	50.120	50.280	40.271	2,823,799
2023-03-24	49.750	50.470	49.420	50.430	40.391	2,972,249
2023-03-23	50.250	50.680	49.820	49.990	40.039	5,174,917
2023-03-22	51.000	51.415	50.190	50.260	40.255	7,793,232
2023-03-21	51.000	51.350	50.570	50.840	40.720	3,179,394
2023-03-20	50.190	51.035	50.120	50.740	40.640	4,612,973

← NewerPage 15 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.