Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	50.730	50.820	50.010	50.190	40.199	9,999,535
2023-03-16	50.010	50.795	49.760	50.780	40.672	4,686,457
2023-03-15	51.650	51.680	49.850	50.380	40.351	7,782,649
2023-03-14	52.700	53.020	51.870	52.300	41.889	3,814,000
2023-03-13	51.800	52.600	51.600	52.480	42.033	10,511,980
2023-03-10	52.450	52.740	52.055	52.360	41.937	8,549,679
2023-03-09	53.050	53.500	52.480	52.580	42.113	3,778,993
2023-03-08	52.620	53.140	52.620	52.970	42.426	3,209,520
2023-03-07	53.020	53.020	52.260	52.700	42.209	5,134,607
2023-03-06	52.820	53.040	52.620	52.850	42.330	10,509,602
2023-03-03	52.650	52.990	52.580	52.830	42.314	13,150,519
2023-03-02	51.770	52.600	51.740	52.560	42.097	4,170,275
2023-03-01	51.300	51.990	51.190	51.700	41.408	10,996,701
2023-02-28	51.680	51.770	51.180	51.190	41.000	13,466,015
2023-02-27	51.760	52.140	51.540	51.630	41.352	11,716,419
2023-02-24	51.130	51.580	51.020	51.460	41.216	5,032,228
2023-02-23	51.790	51.830	51.020	51.260	41.056	10,890,519
2023-02-22	51.510	52.020	50.920	51.250	41.048	13,046,192
2023-02-21	52.020	52.280	51.525	51.550	41.288	10,404,731
2023-02-17	52.210	52.660	52.050	52.380	41.953	7,068,184
2023-02-16	52.520	53.060	52.300	52.710	42.217	16,143,882
2023-02-15	52.850	53.160	52.630	52.890	42.362	19,665,721
2023-02-14	53.600	53.600	52.750	53.060	42.498	18,992,231
2023-02-13	54.190	54.560	54.070	54.540	42.972	7,088,217
2023-02-10	52.770	54.220	52.750	54.150	42.665	14,312,779
2023-02-09	52.990	53.540	52.770	52.900	41.680	9,555,733
2023-02-08	54.230	54.300	52.925	53.160	41.885	13,711,511
2023-02-07	54.450	54.840	54.270	54.630	43.043	12,013,759
2023-02-06	54.350	54.770	54.070	54.460	42.909	7,693,184
2023-02-03	54.150	54.455	54.030	54.380	42.846	9,879,062
2023-02-02	54.250	54.570	53.970	53.980	42.531	10,016,796
2023-02-01	54.640	54.760	53.780	54.120	42.641	11,847,240
2023-01-31	54.350	54.520	54.060	54.480	42.925	18,988,231
2023-01-30	54.250	54.580	54.120	54.270	42.759	9,001,627
2023-01-27	54.110	54.645	54.060	54.400	42.862	6,627,203
2023-01-26	54.410	54.490	54.030	54.200	42.704	10,494,444
2023-01-25	55.010	55.240	53.870	54.180	42.688	10,899,682
2023-01-24	55.930	55.980	55.180	55.550	43.768	12,743,741
2023-01-23	56.290	56.290	55.830	56.010	44.130	8,703,167
2023-01-20	55.800	56.080	55.450	56.020	44.138	11,963,329
2023-01-19	55.370	55.930	55.340	55.740	43.917	6,113,593
2023-01-18	56.000	56.320	55.550	55.620	43.823	10,256,493
2023-01-17	55.640	55.980	55.640	55.830	43.988	9,791,084
2023-01-16	55.810	55.920	55.510	55.760	43.933	8,392,403
2023-01-13	56.100	56.330	55.800	55.920	44.059	8,812,811
2023-01-12	55.610	56.095	55.380	56.050	44.162	9,835,540
2023-01-11	55.160	55.580	55.020	55.480	43.713	6,174,722
2023-01-10	55.090	55.100	54.625	55.040	43.366	3,879,383
2023-01-09	54.950	55.050	54.690	54.880	43.240	3,847,338
2023-01-06	54.040	54.630	54.010	54.460	42.909	3,836,702
2023-01-05	53.560	53.960	53.320	53.790	42.381	2,537,198
2023-01-04	53.060	53.955	53.020	53.620	42.247	3,455,061
2023-01-03	53.190	53.490	52.800	53.330	42.019	4,139,512
2022-12-30	52.940	53.240	52.870	52.920	41.695	2,097,800
2022-12-29	52.790	53.350	52.700	53.210	41.924	2,503,304
2022-12-28	53.540	53.640	52.720	52.830	41.625	4,533,667
2022-12-23	53.100	53.715	53.080	53.690	42.302	4,938,889
2022-12-22	53.400	53.500	52.365	52.950	41.719	6,580,592
2022-12-21	52.970	53.515	52.840	53.450	42.113	5,549,716
2022-12-20	51.860	52.680	51.800	52.430	41.309	4,625,483

← NewerPage 16 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.