Enbridge Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-20 | 53.100 | 53.230 | 52.790 | 53.200 | 38.762 | 4,546,858 |
| 2021-10-19 | 52.940 | 53.230 | 52.860 | 53.090 | 38.681 | 10,033,212 |
| 2021-10-18 | 52.830 | 53.120 | 52.650 | 52.850 | 38.507 | 5,075,589 |
| 2021-10-15 | 52.870 | 52.920 | 52.650 | 52.720 | 38.412 | 6,053,623 |
| 2021-10-14 | 52.500 | 52.780 | 52.290 | 52.680 | 38.383 | 3,506,145 |
← NewerPage 21 of 21 · 1,258 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.