Enbridge Inc historical data

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

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
2025-10-17	66.280	66.365	65.680	65.980	62.533	5,233,001
2025-10-16	66.980	67.060	66.290	66.380	62.912	6,582,700
2025-10-15	66.730	67.370	66.540	66.890	63.395	5,453,298
2025-10-14	67.160	67.180	66.380	66.750	63.262	5,977,173
2025-10-10	67.320	67.350	66.680	66.770	63.281	4,782,983
2025-10-09	68.280	68.370	67.130	67.320	63.803	3,001,487
2025-10-08	69.110	69.190	68.100	68.460	64.883	4,887,375
2025-10-07	69.470	69.540	68.740	69.010	65.404	2,491,386
2025-10-06	70.010	70.010	69.060	69.430	65.802	1,820,925
2025-10-03	69.250	70.330	68.970	69.880	66.229	2,393,196
2025-10-02	69.520	69.800	69.090	69.390	65.764	2,699,184
2025-10-01	70.200	70.390	68.920	69.160	65.546	3,337,019
2025-09-30	69.210	70.250	69.200	70.210	66.542	4,628,778
2025-09-29	68.890	69.390	68.850	69.230	65.613	2,978,859
2025-09-26	69.310	69.690	68.895	69.090	65.480	2,370,127
2025-09-25	69.400	69.720	68.650	69.110	65.499	2,721,135
2025-09-24	68.830	69.720	68.740	69.480	65.850	3,693,852
2025-09-23	68.110	68.900	67.760	68.640	65.054	2,833,300
2025-09-22	68.360	68.550	67.990	68.000	64.447	2,925,517
2025-09-19	68.820	68.820	67.630	68.360	64.788	11,337,449
2025-09-18	67.570	67.870	67.150	67.780	64.238	3,384,162
2025-09-17	67.250	67.910	67.250	67.610	64.077	4,836,799
2025-09-16	67.580	67.610	67.200	67.250	63.736	6,169,689
2025-09-15	67.880	67.990	67.395	67.580	64.049	6,108,204
2025-09-12	67.750	68.030	67.510	67.980	64.428	2,824,392
2025-09-11	67.500	67.570	67.130	67.500	63.973	4,328,905
2025-09-10	67.080	67.430	66.920	67.350	63.831	4,020,413
2025-09-09	66.550	67.345	66.500	66.980	63.480	3,527,585
2025-09-08	66.830	67.220	66.420	66.750	63.262	4,649,209
2025-09-05	66.700	66.920	66.390	66.870	63.376	2,728,792
2025-09-04	66.940	67.070	66.520	66.580	63.101	4,699,350
2025-09-03	66.580	66.890	66.180	66.680	63.196	6,832,027
2025-09-02	66.450	66.800	66.160	66.560	63.082	6,506,056
2025-08-29	65.920	66.735	65.800	66.450	62.978	4,337,296
2025-08-28	65.540	65.950	65.350	65.780	62.343	3,790,728
2025-08-27	65.490	65.940	65.430	65.690	62.258	6,842,579
2025-08-26	66.020	66.030	65.130	65.680	62.248	7,088,313
2025-08-25	66.140	66.290	65.800	66.010	62.561	9,577,255
2025-08-22	66.780	67.030	66.220	66.330	62.864	9,768,562
2025-08-21	66.610	66.930	66.385	66.700	63.215	7,375,144
2025-08-20	65.760	66.850	65.650	66.620	63.139	8,031,088
2025-08-19	64.500	65.600	64.320	65.420	62.002	7,683,122
2025-08-18	64.850	64.920	64.430	64.440	61.073	16,746,069
2025-08-15	65.500	65.740	64.780	65.010	61.613	20,026,339
2025-08-14	65.800	66.580	65.660	66.550	62.179	4,640,062
2025-08-13	65.250	65.920	65.135	65.640	61.329	6,726,525
2025-08-12	65.510	65.630	64.780	65.230	60.946	6,665,622
2025-08-11	64.700	65.620	64.700	65.470	61.170	23,348,875
2025-08-08	64.950	65.110	64.670	64.690	60.441	15,145,466

← NewerPage 5 of 21 · 1,257 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.