Enbridge Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 72.700 | 72.750 | 71.530 | 71.570 | 69.710 | 15,137,199 |
| 2026-04-24 | 72.000 | 73.000 | 71.860 | 72.860 | 70.967 | 10,300,100 |
| 2026-04-23 | 71.000 | 72.080 | 70.900 | 71.910 | 70.041 | 7,945,488 |
| 2026-04-22 | 71.170 | 71.450 | 70.525 | 70.860 | 69.019 | 4,051,151 |
| 2026-04-21 | 71.390 | 71.820 | 70.720 | 70.980 | 69.136 | 5,867,811 |
| 2026-04-20 | 72.240 | 72.350 | 71.260 | 71.320 | 69.467 | 9,588,925 |
| 2026-04-17 | 71.500 | 72.175 | 70.690 | 72.090 | 70.217 | 8,257,674 |
| 2026-04-16 | 72.460 | 72.860 | 71.550 | 71.990 | 70.119 | 4,896,079 |
| 2026-04-15 | 73.000 | 73.220 | 72.190 | 72.300 | 70.421 | 4,942,638 |
| 2026-04-14 | 73.500 | 73.510 | 72.640 | 73.000 | 71.103 | 3,584,389 |
| 2026-04-13 | 75.460 | 75.590 | 73.680 | 73.750 | 71.834 | 5,667,788 |
| 2026-04-10 | 75.260 | 75.940 | 75.170 | 75.170 | 73.217 | 5,157,658 |
| 2026-04-09 | 75.420 | 76.460 | 75.210 | 75.390 | 73.431 | 8,941,592 |
| 2026-04-08 | 73.980 | 75.510 | 73.250 | 75.430 | 73.470 | 3,932,703 |
| 2026-04-07 | 75.000 | 76.000 | 74.910 | 75.560 | 73.597 | 4,497,933 |
| 2026-04-06 | 75.200 | 75.540 | 74.740 | 74.780 | 72.837 | 4,202,485 |
| 2026-04-02 | 75.200 | 75.805 | 74.790 | 75.400 | 73.441 | 3,502,324 |
| 2026-04-01 | 75.060 | 75.250 | 73.930 | 74.540 | 72.603 | 3,337,202 |
| 2026-03-31 | 75.780 | 76.070 | 74.580 | 75.410 | 73.450 | 6,304,726 |
| 2026-03-30 | 76.200 | 77.180 | 75.520 | 75.670 | 73.704 | 3,773,499 |
| 2026-03-27 | 75.540 | 76.280 | 75.500 | 75.830 | 73.860 | 2,826,924 |
| 2026-03-26 | 75.380 | 76.000 | 75.060 | 75.490 | 73.528 | 3,737,446 |
| 2026-03-25 | 74.890 | 75.575 | 74.650 | 75.290 | 73.334 | 3,082,748 |
| 2026-03-24 | 74.500 | 75.720 | 74.060 | 74.910 | 72.963 | 2,935,259 |
| 2026-03-23 | 72.940 | 74.430 | 72.040 | 74.350 | 72.418 | 4,432,490 |
| 2026-03-20 | 74.110 | 74.820 | 73.230 | 73.320 | 71.415 | 10,933,390 |
| 2026-03-19 | 73.180 | 74.410 | 73.050 | 74.180 | 72.252 | 6,257,881 |
| 2026-03-18 | 73.900 | 73.980 | 73.040 | 73.080 | 71.181 | 3,317,572 |
| 2026-03-17 | 74.730 | 74.880 | 73.875 | 73.980 | 72.058 | 6,067,504 |
| 2026-03-16 | 74.000 | 74.660 | 73.510 | 74.640 | 72.700 | 7,708,514 |
| 2026-03-13 | 73.310 | 74.420 | 73.310 | 74.280 | 72.350 | 2,651,607 |
| 2026-03-12 | 73.360 | 74.000 | 73.070 | 73.120 | 71.220 | 5,941,281 |
| 2026-03-11 | 73.040 | 73.360 | 72.400 | 72.860 | 70.967 | 6,795,504 |
| 2026-03-10 | 73.150 | 73.480 | 72.830 | 72.960 | 71.064 | 7,887,867 |
| 2026-03-09 | 73.390 | 73.590 | 72.850 | 73.300 | 71.395 | 9,660,555 |
| 2026-03-06 | 74.080 | 74.080 | 72.990 | 73.470 | 71.561 | 10,101,257 |
| 2026-03-05 | 73.550 | 74.000 | 73.270 | 73.630 | 71.717 | 5,364,765 |
| 2026-03-04 | 73.890 | 74.110 | 73.360 | 73.890 | 71.970 | 9,098,805 |
| 2026-03-03 | 73.890 | 74.390 | 72.910 | 74.300 | 72.369 | 10,481,023 |
| 2026-03-02 | 73.220 | 74.100 | 72.780 | 73.720 | 71.804 | 8,644,608 |
| 2026-02-27 | 71.600 | 73.200 | 71.550 | 72.470 | 70.587 | 15,301,060 |
| 2026-02-26 | 71.590 | 72.185 | 71.195 | 71.460 | 69.603 | 9,167,244 |
| 2026-02-25 | 71.890 | 71.970 | 70.875 | 71.690 | 69.827 | 6,255,910 |
| 2026-02-24 | 72.000 | 72.000 | 71.100 | 71.800 | 69.934 | 7,636,878 |
| 2026-02-23 | 70.830 | 71.790 | 70.830 | 71.750 | 69.886 | 10,140,468 |
| 2026-02-20 | 70.820 | 71.100 | 70.100 | 70.550 | 68.717 | 11,227,279 |
| 2026-02-19 | 70.100 | 71.050 | 69.910 | 70.650 | 68.814 | 9,107,743 |
| 2026-02-18 | 70.010 | 70.800 | 69.580 | 69.710 | 67.899 | 21,439,297 |
| 2026-02-17 | 71.520 | 71.520 | 69.350 | 70.210 | 68.386 | 24,220,812 |
| 2026-02-13 | 71.480 | 73.705 | 71.080 | 73.300 | 70.451 | 11,555,416 |
| 2026-02-12 | 69.950 | 70.970 | 69.950 | 70.620 | 67.875 | 16,466,591 |
| 2026-02-11 | 69.490 | 70.320 | 69.480 | 69.950 | 67.231 | 12,415,906 |
| 2026-02-10 | 68.950 | 69.400 | 68.340 | 69.250 | 66.558 | 11,686,992 |
| 2026-02-09 | 68.890 | 69.210 | 67.925 | 68.620 | 65.952 | 25,657,772 |
| 2026-02-06 | 68.770 | 69.450 | 68.340 | 68.740 | 66.068 | 12,760,433 |
| 2026-02-05 | 68.470 | 69.200 | 68.310 | 69.140 | 66.452 | 15,032,650 |
| 2026-02-04 | 67.270 | 68.650 | 67.270 | 68.540 | 65.876 | 11,692,522 |
| 2026-02-03 | 66.160 | 67.435 | 66.040 | 67.270 | 64.655 | 9,040,710 |
| 2026-02-02 | 66.250 | 66.705 | 65.680 | 65.990 | 63.425 | 7,241,910 |
| 2026-01-30 | 66.460 | 66.700 | 65.450 | 66.470 | 63.886 | 6,907,602 |
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.