Enbridge Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 78.460 | 78.750 | 77.410 | 78.280 | 77.218 | 5,773,749 |
| 2026-07-20 | 79.430 | 80.110 | 78.340 | 78.360 | 77.297 | 6,160,412 |
| 2026-07-17 | 79.800 | 80.010 | 78.940 | 79.420 | 78.342 | 3,240,288 |
| 2026-07-16 | 78.790 | 79.450 | 78.620 | 79.360 | 78.283 | 3,145,624 |
| 2026-07-15 | 78.680 | 79.590 | 78.630 | 78.920 | 77.849 | 3,517,691 |
| 2026-07-14 | 77.800 | 78.800 | 77.800 | 78.700 | 77.632 | 2,810,068 |
| 2026-07-13 | 78.000 | 78.240 | 77.440 | 77.970 | 76.912 | 2,415,055 |
| 2026-07-10 | 77.440 | 77.680 | 76.800 | 77.340 | 76.290 | 3,727,596 |
| 2026-07-09 | 77.980 | 78.330 | 77.320 | 77.330 | 76.281 | 5,103,165 |
| 2026-07-08 | 78.500 | 78.560 | 77.650 | 78.040 | 76.981 | 3,528,939 |
| 2026-07-07 | 76.230 | 78.570 | 76.230 | 78.110 | 77.050 | 3,965,785 |
| 2026-07-06 | 76.760 | 77.620 | 75.880 | 75.910 | 74.880 | 7,345,625 |
| 2026-07-03 | 76.740 | 77.030 | 76.500 | 76.700 | 75.659 | 1,090,042 |
| 2026-07-02 | 76.130 | 76.730 | 75.510 | 76.720 | 75.679 | 4,569,469 |
| 2026-06-30 | 78.720 | 79.000 | 76.880 | 76.910 | 75.866 | 5,948,253 |
| 2026-06-29 | 79.870 | 79.950 | 78.420 | 78.620 | 77.553 | 5,098,887 |
| 2026-06-26 | 79.660 | 79.900 | 79.100 | 79.790 | 78.707 | 3,695,076 |
| 2026-06-25 | 78.760 | 80.025 | 78.650 | 79.730 | 78.648 | 2,635,908 |
| 2026-06-24 | 78.830 | 79.020 | 78.040 | 78.800 | 77.731 | 2,896,282 |
| 2026-06-23 | 77.610 | 79.230 | 77.450 | 79.230 | 78.155 | 4,433,453 |
| 2026-06-22 | 77.660 | 77.960 | 77.050 | 77.680 | 76.626 | 3,330,929 |
| 2026-06-19 | 76.990 | 77.990 | 76.990 | 77.470 | 76.419 | 7,674,715 |
| 2026-06-18 | 76.510 | 77.250 | 75.860 | 77.110 | 76.064 | 4,160,476 |
| 2026-06-17 | 77.990 | 78.140 | 76.740 | 76.900 | 75.856 | 7,545,331 |
| 2026-06-16 | 78.200 | 78.680 | 77.670 | 77.930 | 76.872 | 4,619,469 |
| 2026-06-15 | 78.150 | 78.490 | 77.530 | 78.380 | 77.316 | 10,995,732 |
| 2026-06-12 | 78.650 | 79.650 | 78.650 | 78.980 | 77.908 | 4,632,344 |
| 2026-06-11 | 79.250 | 79.750 | 78.800 | 78.880 | 77.809 | 9,187,659 |
| 2026-06-10 | 77.740 | 78.910 | 77.510 | 78.850 | 77.780 | 6,840,650 |
| 2026-06-09 | 77.050 | 77.610 | 76.540 | 77.520 | 76.468 | 9,739,146 |
| 2026-06-08 | 78.410 | 79.000 | 77.200 | 77.230 | 76.182 | 10,511,155 |
| 2026-06-05 | 79.050 | 79.380 | 78.490 | 78.540 | 77.474 | 8,774,519 |
| 2026-06-04 | 77.960 | 79.090 | 77.695 | 78.830 | 77.760 | 11,465,498 |
| 2026-06-03 | 78.390 | 79.160 | 77.560 | 77.580 | 76.527 | 8,503,504 |
| 2026-06-02 | 76.510 | 78.070 | 76.510 | 77.960 | 76.902 | 5,717,425 |
| 2026-06-01 | 75.610 | 76.600 | 75.580 | 76.080 | 75.047 | 8,835,629 |
| 2026-05-29 | 76.220 | 76.890 | 75.370 | 75.640 | 74.613 | 16,486,158 |
| 2026-05-28 | 78.030 | 78.180 | 76.460 | 76.580 | 75.541 | 8,027,481 |
| 2026-05-27 | 78.220 | 78.520 | 77.580 | 77.740 | 76.685 | 12,562,396 |
| 2026-05-26 | 79.600 | 79.730 | 78.350 | 78.760 | 77.691 | 14,446,816 |
| 2026-05-25 | 79.700 | 80.100 | 79.330 | 79.730 | 78.648 | 1,521,716 |
| 2026-05-22 | 79.660 | 80.650 | 79.660 | 80.190 | 79.102 | 8,488,404 |
| 2026-05-21 | 78.700 | 80.280 | 78.600 | 79.620 | 78.539 | 10,145,181 |
| 2026-05-20 | 78.120 | 79.160 | 78.060 | 78.580 | 77.514 | 10,830,802 |
| 2026-05-19 | 76.860 | 78.400 | 76.770 | 78.220 | 77.158 | 17,284,850 |
| 2026-05-15 | 76.150 | 76.270 | 75.110 | 76.130 | 75.097 | 21,786,434 |
| 2026-05-14 | 75.700 | 77.140 | 75.700 | 77.080 | 75.077 | 9,165,994 |
| 2026-05-13 | 75.270 | 75.830 | 74.920 | 75.720 | 73.752 | 12,039,705 |
| 2026-05-12 | 74.560 | 75.225 | 74.260 | 75.190 | 73.236 | 13,371,926 |
| 2026-05-11 | 74.170 | 75.025 | 73.500 | 74.480 | 72.545 | 15,456,612 |
| 2026-05-08 | 74.710 | 75.550 | 72.970 | 73.330 | 71.425 | 24,542,220 |
| 2026-05-07 | 74.010 | 74.060 | 72.900 | 73.720 | 71.804 | 11,467,927 |
| 2026-05-06 | 74.650 | 74.940 | 73.740 | 74.010 | 72.087 | 11,202,044 |
| 2026-05-05 | 74.550 | 75.430 | 74.350 | 74.870 | 72.925 | 7,663,890 |
| 2026-05-04 | 74.500 | 75.390 | 74.040 | 74.500 | 72.564 | 13,138,019 |
| 2026-05-01 | 75.130 | 75.260 | 74.470 | 74.580 | 72.642 | 4,781,036 |
| 2026-04-30 | 72.910 | 75.360 | 72.910 | 75.340 | 73.382 | 9,519,518 |
| 2026-04-29 | 72.660 | 73.500 | 72.640 | 73.010 | 71.113 | 8,106,812 |
| 2026-04-28 | 71.930 | 72.950 | 71.930 | 72.610 | 70.723 | 7,604,297 |
| 2026-04-27 | 72.700 | 72.750 | 71.530 | 71.570 | 69.710 | 15,137,199 |
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.