Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	52.600	52.700	51.550	51.760	40.782	2,834,323
2022-12-16	52.530	52.810	52.070	52.540	41.396	18,629,394
2022-12-15	53.560	53.600	52.860	53.180	41.900	3,626,608
2022-12-14	54.100	54.330	53.700	53.830	42.412	3,329,603
2022-12-13	54.130	54.450	53.710	53.970	42.523	3,849,781
2022-12-12	53.500	53.680	53.260	53.610	42.239	12,781,845
2022-12-09	53.280	53.700	53.210	53.390	42.066	6,225,765
2022-12-08	53.920	53.930	53.110	53.310	42.003	5,780,730
2022-12-07	53.680	54.010	53.430	53.600	42.231	5,883,078
2022-12-06	54.190	54.655	53.600	53.790	42.381	4,169,572
2022-12-05	54.680	54.860	54.175	54.260	42.751	11,634,739
2022-12-02	54.800	55.050	54.410	54.690	43.090	10,680,923
2022-12-01	55.730	55.870	54.900	55.010	43.342	3,482,519
2022-11-30	55.760	56.370	55.055	55.550	43.768	9,071,905
2022-11-29	55.990	56.115	55.520	55.520	43.744	6,499,356
2022-11-28	55.600	55.980	55.270	55.630	43.831	11,020,892
2022-11-25	55.690	56.360	55.670	55.940	44.075	9,604,458
2022-11-24	55.340	55.680	55.300	55.500	43.728	7,102,384
2022-11-23	54.640	55.390	54.640	55.360	43.618	11,350,505
2022-11-22	54.280	55.250	54.280	54.820	43.192	13,460,278
2022-11-21	53.590	54.090	53.430	54.080	42.609	20,187,902
2022-11-18	53.670	54.020	53.540	53.970	42.523	9,667,976
2022-11-17	53.430	54.000	53.420	53.670	42.286	12,385,977
2022-11-16	53.590	54.030	53.550	53.820	42.405	14,887,308
2022-11-15	53.990	54.200	53.530	53.590	42.223	9,335,520
2022-11-14	54.760	54.780	53.350	53.450	42.113	36,912,126
2022-11-11	54.930	55.640	54.800	55.470	43.015	6,667,308
2022-11-10	53.590	54.620	53.530	54.520	42.279	7,948,737
2022-11-09	53.690	53.980	53.050	53.150	41.216	17,992,460
2022-11-08	53.750	53.950	53.390	53.910	41.806	15,650,250
2022-11-07	54.180	54.210	53.505	53.830	41.743	18,086,209
2022-11-04	54.200	55.200	53.670	54.170	42.007	16,487,207
2022-11-03	52.860	53.910	52.620	53.620	41.581	12,386,906
2022-11-02	53.000	53.780	52.860	53.030	41.123	9,821,293
2022-11-01	53.880	53.970	52.970	53.030	41.123	7,534,079
2022-10-31	53.020	53.380	52.800	53.080	41.162	7,151,530
2022-10-28	53.140	53.290	52.640	53.130	41.201	4,666,633
2022-10-27	52.880	53.340	52.740	52.950	41.061	3,634,870
2022-10-26	51.970	52.810	51.910	52.430	40.658	12,564,301
2022-10-25	51.510	51.950	51.180	51.890	40.239	6,774,582
2022-10-24	51.860	52.280	51.620	51.690	40.084	11,227,103
2022-10-21	51.180	51.930	50.960	51.670	40.068	5,147,560
2022-10-20	51.490	51.740	50.990	51.200	39.704	10,050,776
2022-10-19	51.190	51.530	50.890	51.350	39.820	11,072,283
2022-10-18	51.330	51.685	50.720	51.300	39.782	4,557,230
2022-10-17	50.390	51.240	50.100	50.840	39.425	13,801,926
2022-10-14	51.130	51.410	49.870	49.940	38.727	8,042,444
2022-10-13	48.930	51.255	48.880	51.100	39.626	10,503,352
2022-10-12	49.500	49.610	49.070	49.260	38.200	6,949,880
2022-10-11	50.070	50.360	49.600	49.710	38.549	8,043,419
2022-10-07	51.000	51.420	50.640	50.880	39.456	6,344,633
2022-10-06	52.810	52.850	50.835	51.150	39.665	6,324,125
2022-10-05	53.340	53.580	52.570	53.020	41.115	5,031,078
2022-10-04	53.180	53.740	52.990	53.260	41.301	4,164,983
2022-10-03	52.020	52.860	51.980	52.490	40.704	4,307,969
2022-09-30	51.730	52.070	51.190	51.220	39.719	4,948,282
2022-09-29	52.260	52.320	51.300	51.680	40.076	3,923,406
2022-09-28	51.540	52.580	51.160	52.430	40.658	4,125,741
2022-09-27	51.770	52.120	51.220	51.460	39.906	4,243,698
2022-09-26	51.600	51.950	50.890	51.140	39.657	4,254,786

← NewerPage 17 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.