Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	65.970	66.540	65.900	66.430	63.848	10,927,737
2026-01-28	65.200	65.920	64.950	65.800	63.242	11,380,919
2026-01-27	65.200	65.590	64.640	65.190	62.656	6,573,866
2026-01-26	66.500	66.660	65.250	65.640	63.088	12,713,635
2026-01-23	65.820	66.180	65.460	66.050	63.482	7,008,109
2026-01-22	65.460	65.980	65.155	65.460	62.915	8,807,174
2026-01-21	65.450	65.770	65.170	65.390	62.848	9,563,749
2026-01-20	65.790	65.820	64.970	65.180	62.646	4,067,094
2026-01-19	66.270	66.380	65.640	65.950	63.386	2,317,573
2026-01-16	65.440	66.220	65.300	66.170	63.598	4,452,307
2026-01-15	64.630	65.150	64.440	65.080	62.550	6,432,737
2026-01-14	64.310	65.130	64.260	64.660	62.146	13,005,597
2026-01-13	63.590	64.335	63.350	64.330	61.829	6,011,390
2026-01-12	63.570	63.930	63.160	63.710	61.233	7,101,726
2026-01-09	63.040	63.625	62.960	63.540	61.070	4,418,714
2026-01-08	62.740	63.160	62.420	62.840	60.397	4,864,713
2026-01-07	63.000	63.290	62.495	62.710	60.272	4,883,280
2026-01-06	64.350	64.540	62.830	63.150	60.695	6,822,581
2026-01-05	66.100	66.130	63.340	64.070	61.579	7,212,719
2026-01-02	65.740	66.310	65.200	66.060	63.492	1,970,391
2025-12-31	65.990	66.050	65.300	65.680	63.127	2,432,467
2025-12-30	65.670	65.940	65.430	65.780	63.223	3,064,693
2025-12-29	64.960	65.730	64.960	65.330	62.790	2,876,534
2025-12-24	64.930	65.120	64.770	64.880	62.358	1,524,582
2025-12-23	64.530	65.065	64.500	64.990	62.464	3,059,278
2025-12-22	64.300	64.450	63.870	64.400	61.896	3,489,006
2025-12-19	64.880	65.180	64.300	64.300	61.800	10,887,312
2025-12-18	64.750	64.840	64.380	64.430	61.925	3,172,127
2025-12-17	64.230	64.860	63.665	64.660	62.146	3,335,311
2025-12-16	65.600	65.640	64.220	64.230	61.733	6,685,033
2025-12-15	65.550	65.870	65.210	65.660	63.108	3,184,779
2025-12-12	65.240	65.770	65.080	65.460	62.915	2,022,012
2025-12-11	65.140	65.550	64.890	65.240	62.704	6,281,855
2025-12-10	65.800	66.100	64.825	65.130	62.598	6,601,932
2025-12-09	66.810	67.270	65.850	65.870	63.309	6,054,616
2025-12-08	66.400	66.935	65.700	66.810	64.213	11,003,443
2025-12-05	67.220	67.230	66.315	66.580	63.992	6,170,075
2025-12-04	66.670	67.420	66.620	67.260	64.645	8,812,671
2025-12-03	67.240	67.830	66.570	66.630	64.040	8,642,670
2025-12-02	68.800	68.800	67.090	67.290	64.674	7,833,495
2025-12-01	68.110	68.790	67.830	68.440	65.779	9,279,922
2025-11-28	67.520	68.220	67.280	67.930	65.289	6,573,365
2025-11-27	67.490	67.625	67.385	67.420	64.799	682,742
2025-11-26	66.960	67.480	66.960	67.470	64.847	4,200,346
2025-11-25	66.500	67.350	66.500	67.080	64.472	11,051,402
2025-11-24	67.500	67.650	66.650	66.780	64.184	13,699,178
2025-11-21	67.930	68.130	67.310	67.600	64.972	6,147,608
2025-11-20	68.200	68.535	67.860	68.130	65.481	9,171,621
2025-11-19	67.360	68.400	67.060	68.390	65.731	6,562,949
2025-11-18	66.740	67.750	66.590	67.510	64.886	12,577,333
2025-11-17	67.200	67.990	67.000	67.110	64.501	18,957,394
2025-11-14	66.300	67.160	65.770	67.160	64.549	17,076,640
2025-11-13	68.440	68.490	67.285	67.760	64.220	9,725,764
2025-11-12	68.000	68.400	67.320	68.250	64.684	12,805,243
2025-11-11	67.200	67.820	67.150	67.680	64.144	3,897,374
2025-11-10	66.990	67.450	66.350	67.150	63.641	18,685,966
2025-11-07	65.000	67.100	64.040	66.940	63.442	14,679,926
2025-11-06	65.480	66.360	65.300	66.240	62.779	9,791,370
2025-11-05	65.500	66.250	65.360	65.780	62.343	11,394,712
2025-11-04	65.530	65.630	64.810	65.400	61.983	7,589,526

← NewerPage 4 of 21 · 1,254 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.