Enbridge Inc historical data

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

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

← NewerPage 2 of 21 · 1,256 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.