Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	53.240	53.270	51.580	51.640	40.045	7,960,245
2022-09-22	54.600	54.610	53.985	54.050	41.914	2,463,978
2022-09-21	54.790	54.960	53.980	53.990	41.868	4,151,743
2022-09-20	54.720	54.840	53.930	54.380	42.170	4,117,582
2022-09-19	53.870	54.810	53.750	54.770	42.472	2,803,969
2022-09-16	55.020	55.070	54.090	54.420	42.201	10,677,366
2022-09-15	55.360	55.490	55.150	55.390	42.953	3,617,111
2022-09-14	55.600	56.215	55.420	55.580	43.101	4,727,244
2022-09-13	55.360	55.650	55.050	55.280	42.868	3,720,137
2022-09-12	55.000	55.805	54.970	55.740	43.225	13,062,151
2022-09-09	54.350	54.590	54.150	54.470	42.240	7,699,375
2022-09-08	53.950	54.040	53.360	53.830	41.743	2,969,746
2022-09-07	53.320	54.060	53.110	53.990	41.868	4,292,593
2022-09-06	54.430	54.630	53.610	53.680	41.627	14,158,940
2022-09-02	54.420	54.770	54.010	54.310	42.116	7,607,282
2022-09-01	53.860	54.100	53.470	53.890	41.790	11,409,219
2022-08-31	55.340	55.420	54.130	54.160	41.999	7,700,469
2022-08-30	56.910	57.000	55.810	55.860	43.318	8,433,515
2022-08-29	56.820	57.320	56.520	57.140	44.310	11,049,147
2022-08-26	57.590	57.590	56.700	56.800	44.047	5,967,432
2022-08-25	57.390	57.420	56.935	57.320	44.450	9,088,159
2022-08-24	56.710	57.310	56.710	57.190	44.349	4,901,709
2022-08-23	56.290	56.700	56.090	56.640	43.923	4,395,448
2022-08-22	56.040	56.130	55.770	56.070	43.481	8,332,308
2022-08-19	55.950	56.310	55.800	56.250	43.620	4,553,187
2022-08-18	55.400	56.220	55.300	56.040	43.457	13,230,021
2022-08-17	55.380	55.530	55.150	55.220	42.821	5,786,120
2022-08-16	55.100	55.600	55.010	55.470	43.015	17,506,873
2022-08-15	55.070	55.310	54.820	55.160	42.775	25,350,535
2022-08-12	55.800	55.850	55.290	55.550	43.077	22,540,475
2022-08-11	56.400	56.775	56.260	56.560	43.194	13,022,422
2022-08-10	56.180	56.280	55.740	56.040	42.796	10,620,177
2022-08-09	56.080	56.420	55.850	55.950	42.728	13,849,481
2022-08-08	55.400	55.995	55.400	55.800	42.613	13,833,926
2022-08-05	55.400	55.440	54.860	55.350	42.270	16,284,785
2022-08-04	56.600	56.680	55.510	55.610	42.468	15,905,333
2022-08-03	56.840	56.840	56.320	56.710	43.308	10,524,892
2022-08-02	57.510	57.610	56.580	56.630	43.247	19,695,512
2022-07-29	57.560	58.060	57.190	57.510	43.919	6,768,516
2022-07-28	57.500	57.560	56.760	57.350	43.797	5,808,730
2022-07-27	56.530	57.380	56.420	57.170	43.659	5,546,619
2022-07-26	56.500	56.965	56.290	56.490	43.140	6,636,950
2022-07-25	55.460	56.535	55.450	56.490	43.140	9,839,070
2022-07-22	55.370	55.710	55.140	55.410	42.315	2,229,072
2022-07-21	54.930	55.370	54.790	55.290	42.224	5,497,489
2022-07-20	55.560	55.600	55.060	55.490	42.376	5,156,543
2022-07-19	55.170	55.880	55.170	55.550	42.422	3,156,179
2022-07-18	54.510	55.400	54.510	55.120	42.094	11,049,738
2022-07-15	54.390	54.500	53.810	54.130	41.338	5,257,313
2022-07-14	53.570	53.930	52.780	53.850	41.124	15,628,675
2022-07-13	54.000	54.390	53.630	54.020	41.254	7,630,743
2022-07-12	54.160	54.520	54.030	54.300	41.468	4,905,596
2022-07-11	54.480	54.760	54.140	54.720	41.788	5,747,247
2022-07-08	54.760	54.930	54.250	54.670	41.750	1,777,510
2022-07-07	54.420	54.705	54.080	54.510	41.628	4,600,196
2022-07-06	53.740	54.110	52.870	53.830	41.109	6,690,526
2022-07-05	54.270	54.680	52.810	54.020	41.254	4,637,200
2022-07-04	54.270	55.070	54.270	54.370	41.521	1,373,310
2022-06-30	54.290	54.560	53.885	54.360	41.514	6,177,099
2022-06-29	55.120	55.250	54.460	54.740	41.804	3,785,329

← NewerPage 18 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.