Enbridge Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 65.730 | 65.730 | 65.020 | 65.520 | 62.097 | 8,782,405 |
| 2025-10-31 | 65.910 | 65.910 | 65.250 | 65.400 | 61.983 | 2,798,640 |
| 2025-10-30 | 65.290 | 66.000 | 65.290 | 65.710 | 62.277 | 4,180,844 |
| 2025-10-29 | 65.660 | 65.820 | 64.930 | 65.120 | 61.717 | 5,002,028 |
| 2025-10-28 | 66.200 | 66.360 | 65.640 | 65.650 | 62.220 | 5,525,375 |
| 2025-10-27 | 65.580 | 66.190 | 65.410 | 66.180 | 62.722 | 8,476,660 |
| 2025-10-24 | 66.180 | 66.450 | 65.520 | 65.650 | 62.220 | 7,405,865 |
| 2025-10-23 | 66.970 | 67.030 | 65.950 | 65.980 | 62.533 | 8,561,904 |
| 2025-10-22 | 66.340 | 66.940 | 66.290 | 66.730 | 63.243 | 6,544,993 |
| 2025-10-21 | 66.320 | 66.320 | 65.775 | 66.290 | 62.826 | 5,671,396 |
| 2025-10-20 | 66.170 | 66.610 | 66.000 | 66.240 | 62.779 | 6,310,363 |
← NewerPage 5 of 5 · 251 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.