Enbridge Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 64.440 | 64.850 | 64.250 | 64.760 | 60.507 | 9,491,867 |
| 2025-08-06 | 64.420 | 64.670 | 63.750 | 64.620 | 60.376 | 7,400,245 |
| 2025-08-05 | 64.400 | 65.370 | 64.190 | 64.400 | 60.170 | 15,495,187 |
| 2025-08-01 | 62.500 | 63.750 | 62.150 | 63.730 | 59.544 | 12,780,565 |
| 2025-07-31 | 62.000 | 62.975 | 61.990 | 62.750 | 58.629 | 5,113,482 |
| 2025-07-30 | 62.080 | 62.470 | 62.000 | 62.250 | 58.161 | 3,395,697 |
| 2025-07-29 | 61.350 | 62.200 | 61.330 | 62.080 | 58.003 | 3,535,413 |
| 2025-07-28 | 61.710 | 61.780 | 61.220 | 61.330 | 57.302 | 5,587,936 |
| 2025-07-25 | 62.140 | 62.200 | 61.660 | 61.670 | 57.620 | 8,578,712 |
| 2025-07-24 | 61.740 | 62.185 | 61.550 | 62.030 | 57.956 | 7,217,525 |
| 2025-07-23 | 62.000 | 62.350 | 61.700 | 61.840 | 57.778 | 7,908,782 |
| 2025-07-22 | 61.120 | 61.690 | 61.110 | 61.500 | 57.461 | 10,995,566 |
| 2025-07-21 | 61.900 | 62.090 | 60.950 | 61.010 | 57.003 | 6,320,852 |
| 2025-07-18 | 61.620 | 62.150 | 61.470 | 61.880 | 57.816 | 3,629,174 |
| 2025-07-17 | 61.750 | 62.070 | 61.410 | 61.580 | 57.535 | 5,116,685 |
| 2025-07-16 | 62.100 | 62.250 | 61.540 | 61.910 | 57.844 | 6,974,526 |
| 2025-07-15 | 61.800 | 62.200 | 61.100 | 62.100 | 58.021 | 7,344,857 |
| 2025-07-14 | 61.000 | 61.940 | 60.770 | 61.920 | 57.853 | 8,569,823 |
| 2025-07-11 | 60.900 | 61.070 | 60.435 | 60.970 | 56.966 | 6,542,612 |
| 2025-07-10 | 60.000 | 60.850 | 59.675 | 60.800 | 56.807 | 10,934,399 |
| 2025-07-09 | 60.660 | 60.670 | 59.940 | 59.950 | 56.013 | 3,569,986 |
| 2025-07-08 | 60.300 | 60.610 | 60.100 | 60.550 | 56.573 | 4,574,428 |
| 2025-07-07 | 60.890 | 60.900 | 60.125 | 60.320 | 56.358 | 6,169,717 |
| 2025-07-04 | 60.920 | 60.980 | 60.770 | 60.890 | 56.891 | 814,749 |
| 2025-07-03 | 61.070 | 61.070 | 60.550 | 60.910 | 56.909 | 3,414,835 |
| 2025-07-02 | 61.350 | 61.480 | 60.190 | 60.850 | 56.853 | 7,005,383 |
| 2025-06-30 | 61.190 | 61.770 | 60.870 | 61.750 | 57.694 | 4,967,784 |
| 2025-06-27 | 61.400 | 61.880 | 61.045 | 61.400 | 57.367 | 7,194,888 |
| 2025-06-26 | 60.930 | 61.600 | 60.930 | 61.540 | 57.498 | 4,598,436 |
| 2025-06-25 | 61.710 | 61.750 | 60.850 | 61.040 | 57.031 | 5,231,402 |
| 2025-06-24 | 61.520 | 62.000 | 61.260 | 61.840 | 57.778 | 5,000,638 |
| 2025-06-23 | 61.620 | 62.480 | 61.500 | 61.680 | 57.629 | 5,715,879 |
| 2025-06-20 | 62.160 | 62.160 | 61.370 | 61.530 | 57.489 | 9,201,263 |
| 2025-06-19 | 61.610 | 61.790 | 61.290 | 61.480 | 57.442 | 1,237,780 |
| 2025-06-18 | 62.610 | 62.630 | 61.090 | 61.650 | 57.601 | 6,126,954 |
| 2025-06-17 | 62.610 | 62.820 | 62.360 | 62.750 | 58.629 | 7,865,733 |
| 2025-06-16 | 63.250 | 63.700 | 62.200 | 62.410 | 58.311 | 11,901,429 |
| 2025-06-13 | 63.470 | 63.870 | 63.035 | 63.370 | 59.208 | 8,049,055 |
| 2025-06-12 | 62.850 | 63.690 | 62.840 | 63.690 | 59.507 | 5,820,171 |
| 2025-06-11 | 62.860 | 62.880 | 62.330 | 62.690 | 58.573 | 7,807,337 |
| 2025-06-10 | 62.770 | 63.210 | 62.330 | 62.730 | 58.610 | 8,789,305 |
| 2025-06-09 | 63.690 | 63.690 | 62.660 | 62.700 | 58.582 | 7,217,915 |
| 2025-06-06 | 64.070 | 64.160 | 63.590 | 63.700 | 59.516 | 4,537,270 |
| 2025-06-05 | 64.190 | 64.200 | 63.660 | 64.020 | 59.815 | 8,341,152 |
| 2025-06-04 | 64.620 | 64.830 | 63.870 | 63.890 | 59.694 | 6,304,648 |
| 2025-06-03 | 64.750 | 65.090 | 64.570 | 64.610 | 60.366 | 9,153,675 |
| 2025-06-02 | 63.690 | 64.730 | 63.520 | 64.580 | 60.338 | 9,913,819 |
| 2025-05-30 | 63.210 | 63.900 | 63.080 | 63.870 | 59.675 | 9,172,541 |
| 2025-05-29 | 63.160 | 63.320 | 62.710 | 63.320 | 59.161 | 5,251,958 |
| 2025-05-28 | 63.530 | 63.640 | 62.985 | 63.070 | 58.928 | 8,287,937 |
| 2025-05-27 | 63.360 | 63.950 | 63.350 | 63.640 | 59.460 | 10,116,295 |
| 2025-05-26 | 63.550 | 63.720 | 63.340 | 63.480 | 59.311 | 2,902,292 |
| 2025-05-23 | 62.470 | 63.260 | 62.280 | 63.260 | 59.105 | 7,020,775 |
| 2025-05-22 | 63.770 | 63.770 | 62.490 | 62.660 | 58.545 | 10,632,003 |
| 2025-05-21 | 63.940 | 63.940 | 62.310 | 63.200 | 59.049 | 11,640,143 |
| 2025-05-20 | 62.600 | 63.760 | 62.600 | 63.500 | 59.329 | 16,370,624 |
| 2025-05-16 | 62.790 | 62.900 | 62.550 | 62.730 | 58.610 | 14,806,072 |
| 2025-05-15 | 61.640 | 62.720 | 61.640 | 62.710 | 58.591 | 25,066,183 |
| 2025-05-14 | 62.320 | 62.770 | 61.920 | 62.750 | 57.748 | 4,136,933 |
| 2025-05-13 | 62.790 | 62.790 | 61.955 | 62.120 | 57.168 | 16,369,540 |
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.