Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	50.500	51.360	50.110	51.280	37.964	4,033,294
2022-01-06	50.170	50.950	50.150	50.910	37.690	6,798,898
2022-01-05	50.000	50.580	49.800	50.230	37.186	9,416,837
2022-01-04	50.430	50.450	49.510	49.540	36.676	5,784,645
2021-12-31	49.270	49.455	48.910	49.410	36.579	2,742,741
2021-12-30	49.160	49.520	49.160	49.270	36.476	2,274,570
2021-12-29	49.020	49.250	48.835	49.120	36.365	3,548,249
2021-12-24	48.910	48.910	48.640	48.750	36.091	1,583,336
2021-12-23	48.490	48.920	48.420	48.660	36.024	7,466,536
2021-12-22	48.250	48.410	47.890	48.290	35.750	2,132,385
2021-12-21	48.150	48.650	48.040	48.280	35.743	3,859,097
2021-12-20	47.250	47.940	46.880	47.770	35.365	8,071,890
2021-12-17	47.000	47.770	47.000	47.650	35.276	9,908,669
2021-12-16	47.950	48.310	47.710	47.740	35.343	6,054,376
2021-12-15	48.000	48.150	47.590	47.600	35.239	13,889,240
2021-12-14	48.200	48.340	47.910	48.040	35.565	3,161,219
2021-12-13	48.480	48.480	48.000	48.130	35.632	9,974,845
2021-12-10	48.220	48.440	48.000	48.080	35.595	7,731,987
2021-12-09	48.550	48.600	47.910	48.040	35.565	10,476,501
2021-12-08	49.020	49.040	48.430	48.650	36.017	6,942,323
2021-12-07	48.990	49.270	48.680	48.960	36.246	5,068,812
2021-12-06	48.220	48.430	47.870	48.300	35.758	14,377,554
2021-12-03	48.000	48.150	47.770	47.890	35.454	5,268,303
2021-12-02	47.500	48.340	47.320	47.870	35.439	6,847,586
2021-12-01	48.510	48.670	47.520	47.520	35.180	6,237,776
2021-11-30	48.200	48.350	47.700	47.930	35.484	9,830,800
2021-11-29	49.850	50.150	48.710	48.740	36.083	12,065,605
2021-11-26	49.980	50.090	49.410	49.790	36.861	6,340,159
2021-11-25	50.650	50.830	50.510	50.660	37.505	1,086,803
2021-11-24	50.400	50.765	50.265	50.610	37.468	5,419,058
2021-11-23	50.300	50.580	50.220	50.450	37.349	9,541,460
2021-11-22	50.300	50.360	49.800	50.130	37.112	8,769,496
2021-11-19	50.210	50.330	49.660	50.270	37.216	7,003,524
2021-11-18	50.690	50.760	50.400	50.470	37.364	4,628,504
2021-11-17	50.750	51.320	50.550	50.700	37.534	13,496,610
2021-11-16	50.660	50.980	50.570	50.660	37.505	14,943,303
2021-11-15	50.840	50.980	50.330	50.590	37.453	30,754,541
2021-11-12	51.880	51.890	50.630	50.700	37.534	28,965,450
2021-11-11	53.000	53.000	52.600	52.620	38.339	4,001,744
2021-11-10	52.790	52.830	52.410	52.740	38.426	8,453,572
2021-11-09	52.750	53.160	52.580	52.620	38.339	29,576,456
2021-11-08	53.920	53.960	52.630	52.690	38.390	49,622,654
2021-11-05	52.750	54.000	52.680	53.880	39.257	19,870,345
2021-11-04	52.750	52.880	52.030	52.320	38.120	29,747,767
2021-11-03	52.180	52.360	52.100	52.230	38.055	3,734,152
2021-11-02	52.410	52.450	52.120	52.240	38.062	7,803,214
2021-11-01	52.060	52.480	51.850	52.430	38.201	3,730,680
2021-10-29	52.180	52.240	51.720	51.840	37.771	6,813,637
2021-10-28	52.130	52.240	51.640	52.180	38.018	3,443,437
2021-10-27	52.700	52.880	52.110	52.130	37.982	3,613,941
2021-10-26	52.900	53.160	52.720	52.750	38.434	4,601,799
2021-10-25	53.000	53.050	52.470	52.860	38.514	5,029,902
2021-10-22	52.700	52.970	52.565	52.960	38.587	4,405,883
2021-10-21	53.010	53.100	52.575	52.620	38.339	3,574,253

← NewerPage 21 of 21 · 1,254 trading days

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.