Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	55.120	55.250	54.460	54.740	41.804	3,785,329
2022-06-28	55.000	55.430	54.530	54.730	41.796	3,747,498
2022-06-27	54.150	54.675	54.040	54.330	41.491	7,810,137
2022-06-24	53.430	54.135	53.080	53.850	41.124	3,931,134
2022-06-23	53.500	53.790	52.620	52.970	40.452	7,076,015
2022-06-22	52.390	53.750	52.150	53.350	40.742	4,479,641
2022-06-21	53.390	54.030	53.200	53.590	40.925	4,176,448
2022-06-20	52.600	53.030	52.520	52.940	40.429	1,373,418
2022-06-17	52.950	53.380	51.530	52.710	40.253	13,325,431
2022-06-16	54.150	54.170	52.880	52.980	40.460	5,123,895
2022-06-15	55.660	55.895	54.310	55.010	42.010	3,818,515
2022-06-14	57.000	57.210	55.330	55.640	42.491	8,229,515
2022-06-13	57.270	57.460	56.320	56.740	43.331	14,813,647
2022-06-10	58.410	58.600	57.760	58.180	44.431	7,372,727
2022-06-09	59.110	59.210	58.570	58.650	44.790	3,472,692
2022-06-08	59.560	59.690	58.895	59.230	45.233	3,962,606
2022-06-07	59.190	59.625	59.170	59.550	45.477	8,174,677
2022-06-06	59.060	59.330	58.930	59.270	45.263	10,167,319
2022-06-03	58.970	59.330	58.820	58.930	45.004	5,308,101
2022-06-02	58.030	59.140	57.980	59.020	45.072	9,416,801
2022-06-01	58.690	58.840	58.100	58.160	44.415	10,807,691
2022-05-31	58.980	59.090	58.260	58.430	44.622	15,153,469
2022-05-30	59.150	59.560	59.150	59.350	45.324	8,824,835
2022-05-27	58.510	59.190	58.510	58.780	44.889	13,406,295
2022-05-26	58.000	58.770	57.900	58.590	44.744	8,391,860
2022-05-25	57.750	58.045	57.540	57.810	44.148	4,004,323
2022-05-24	57.700	57.770	56.930	57.560	43.957	12,328,454
2022-05-20	57.160	57.480	56.365	57.170	43.659	4,336,823
2022-05-19	56.190	57.225	56.160	56.940	43.484	9,506,209
2022-05-18	57.710	57.860	56.740	57.020	43.545	15,602,724
2022-05-17	57.750	57.870	57.210	57.540	43.942	20,414,393
2022-05-16	56.920	57.580	56.700	57.240	43.713	32,472,022
2022-05-13	56.190	56.920	55.980	56.560	43.194	15,649,835
2022-05-12	55.190	55.700	54.880	55.580	42.445	19,451,428
2022-05-11	56.140	57.170	55.960	56.060	42.155	25,338,407
2022-05-10	56.890	57.250	55.360	55.920	42.050	33,495,779
2022-05-09	57.800	58.040	56.270	56.450	42.448	25,647,439
2022-05-06	58.400	58.830	57.080	58.470	43.967	18,179,492
2022-05-05	57.810	58.240	56.730	57.230	43.035	17,760,731
2022-05-04	56.750	57.740	56.590	57.530	43.260	8,500,780
2022-05-03	55.920	56.860	55.880	56.300	42.335	10,236,983
2022-05-02	56.000	56.350	55.340	55.920	42.050	12,201,908
2022-04-29	57.010	57.100	55.920	56.060	42.155	13,974,892
2022-04-28	56.590	57.430	56.420	57.100	42.937	11,779,841
2022-04-27	56.310	56.550	55.750	56.160	42.230	5,545,652
2022-04-26	56.340	56.690	56.010	56.080	42.170	9,304,355
2022-04-25	56.000	56.510	55.160	56.180	42.245	17,132,082
2022-04-22	58.220	58.420	56.950	57.070	42.914	9,649,160
2022-04-21	58.620	59.090	58.240	58.290	43.832	5,717,288
2022-04-20	58.330	58.740	58.100	58.540	44.020	6,009,442
2022-04-19	58.330	58.700	58.150	58.570	44.042	4,901,291
2022-04-18	58.360	58.520	58.100	58.290	43.832	9,585,741
2022-04-14	58.270	58.620	58.170	58.270	43.817	7,698,428
2022-04-13	58.720	58.840	58.125	58.270	43.817	4,120,970
2022-04-12	58.410	58.780	58.140	58.320	43.854	7,063,715
2022-04-11	58.820	58.830	58.030	58.310	43.847	3,929,884
2022-04-08	58.320	58.970	58.250	58.710	44.148	4,924,306
2022-04-07	58.410	58.600	57.400	58.130	43.712	5,687,352
2022-04-06	58.050	58.560	57.960	58.350	43.877	2,795,797
2022-04-05	58.200	58.820	58.100	58.120	43.704	3,460,993

← NewerPage 19 of 21 · 1,255 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.