Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	57.740	58.180	57.600	58.080	43.674	3,173,739
2022-03-31	57.890	58.110	57.550	57.550	43.275	5,330,660
2022-03-30	57.750	57.850	57.370	57.790	43.456	3,761,653
2022-03-29	57.000	57.760	56.900	57.680	43.373	2,690,975
2022-03-28	57.470	57.730	57.100	57.530	43.260	2,612,782
2022-03-25	56.920	57.820	56.890	57.790	43.456	5,018,299
2022-03-24	56.760	57.070	56.660	56.910	42.794	4,043,819
2022-03-23	57.000	57.180	56.600	56.620	42.576	7,073,040
2022-03-22	57.020	57.350	56.730	56.800	42.711	2,721,815
2022-03-21	56.700	57.220	56.640	56.950	42.824	5,565,541
2022-03-18	56.430	56.750	56.070	56.460	42.456	17,075,348
2022-03-17	56.100	56.900	56.000	56.470	42.463	4,390,854
2022-03-16	56.140	56.460	55.550	55.820	41.975	10,827,245
2022-03-15	55.600	56.320	55.270	56.230	42.283	11,398,678
2022-03-14	56.450	56.540	55.550	56.310	42.343	9,827,413
2022-03-11	56.570	56.830	56.290	56.660	42.606	7,696,543
2022-03-10	56.490	56.935	56.090	56.770	42.689	10,257,178
2022-03-09	56.000	56.940	55.720	56.510	42.493	5,556,263
2022-03-08	57.000	57.100	56.140	56.540	42.516	7,743,981
2022-03-07	57.240	57.540	56.600	56.670	42.614	17,289,837
2022-03-04	56.530	57.090	56.300	56.900	42.787	9,881,814
2022-03-03	56.070	56.620	56.050	56.330	42.358	8,944,353
2022-03-02	55.560	56.450	55.310	56.070	42.163	11,521,737
2022-03-01	54.920	55.800	54.670	55.260	41.553	11,948,898
2022-02-28	53.890	54.820	53.780	54.760	41.177	9,605,543
2022-02-25	53.210	54.200	53.170	54.080	40.666	6,547,109
2022-02-24	52.730	53.190	52.280	53.130	39.952	15,892,214
2022-02-23	52.750	53.030	52.560	52.910	39.786	6,076,677
2022-02-22	52.840	52.990	51.940	52.670	39.606	10,359,731
2022-02-18	52.560	52.840	52.460	52.550	39.516	3,932,704
2022-02-17	52.810	52.900	52.440	52.750	39.666	5,194,501
2022-02-16	52.660	53.060	52.260	52.790	39.696	17,306,926
2022-02-15	52.250	52.880	51.950	52.610	39.561	22,139,700
2022-02-14	53.850	53.950	52.390	52.790	39.696	28,049,082
2022-02-11	54.890	55.600	54.430	55.560	41.132	14,419,391
2022-02-10	54.310	54.950	54.310	54.550	40.385	9,641,941
2022-02-09	54.490	54.710	54.240	54.440	40.303	8,832,243
2022-02-08	55.210	55.400	54.300	54.330	40.222	19,182,724
2022-02-07	54.750	55.100	54.650	54.990	40.710	17,911,479
2022-02-04	54.800	55.170	54.590	54.720	40.510	7,158,227
2022-02-03	54.390	54.690	54.070	54.500	40.348	22,547,851
2022-02-02	54.050	54.750	54.020	54.590	40.414	22,741,038
2022-02-01	53.680	54.160	53.410	53.990	39.970	15,484,922
2022-01-31	53.000	53.865	52.870	53.740	39.785	12,149,630
2022-01-28	52.430	53.000	52.250	53.000	39.237	4,645,968
2022-01-27	52.740	52.930	52.170	52.510	38.874	8,443,690
2022-01-26	52.000	52.700	51.810	52.300	38.719	7,912,079
2022-01-25	50.620	51.810	50.500	51.740	38.304	10,999,227
2022-01-24	50.110	50.970	49.530	50.870	37.660	19,497,294
2022-01-21	51.940	52.100	50.825	51.350	38.016	10,091,223
2022-01-20	52.400	52.610	52.260	52.280	38.704	6,726,847
2022-01-19	52.830	52.830	52.010	52.720	39.030	9,751,391
2022-01-18	52.460	52.830	52.230	52.780	39.074	7,125,526
2022-01-17	52.290	52.750	52.250	52.610	38.948	1,784,952
2022-01-14	52.270	52.350	51.830	52.300	38.719	9,959,496
2022-01-13	52.120	52.530	51.950	52.190	38.637	4,126,245
2022-01-12	52.000	52.140	51.660	52.120	38.586	9,803,503
2022-01-11	51.810	52.000	51.520	51.970	38.475	6,883,124
2022-01-10	51.480	51.640	51.060	51.630	38.223	7,891,632
2022-01-07	50.500	51.360	50.110	51.280	37.964	4,033,294

← NewerPage 20 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.