Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-01-29	65.970	66.540	65.900	66.430	63.848	10,927,737

← NewerPage 3 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.