Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	64.550	64.570	61.450	62.290	57.324	18,481,143
2025-05-09	64.750	64.880	63.490	64.300	59.174	19,433,304
2025-05-08	64.830	65.030	63.720	63.790	58.705	15,974,532
2025-05-07	63.670	64.740	63.670	64.740	59.579	15,140,861
2025-05-06	64.440	64.710	63.440	63.570	58.502	17,644,983
2025-05-05	64.640	64.790	63.840	64.340	59.211	18,435,739
2025-05-02	64.720	64.730	64.100	64.730	59.570	4,729,910
2025-05-01	64.410	65.150	63.980	64.410	59.275	10,455,235
2025-04-30	64.490	64.620	63.830	64.470	59.330	9,679,976
2025-04-29	64.480	64.900	64.450	64.520	59.376	7,036,968
2025-04-28	63.900	64.550	63.710	64.450	59.312	9,334,866
2025-04-25	64.190	64.460	63.760	64.010	58.907	7,994,400
2025-04-24	63.550	64.480	63.190	64.250	59.128	7,431,582
2025-04-23	63.500	63.500	62.670	63.300	58.254	3,753,949
2025-04-22	62.740	63.515	62.600	63.110	58.079	8,668,737
2025-04-21	62.630	62.910	61.770	62.260	57.297	4,410,058
2025-04-17	62.110	63.450	62.090	62.820	57.812	5,234,368
2025-04-16	61.900	62.330	61.550	61.910	56.975	6,970,763
2025-04-15	61.290	61.960	61.050	61.780	56.855	4,009,098
2025-04-14	60.780	61.170	60.100	61.050	56.183	5,343,315
2025-04-11	58.640	60.240	58.540	60.050	55.263	6,926,376
2025-04-10	58.610	58.800	57.230	58.460	53.800	4,756,025
2025-04-09	57.310	59.300	56.510	58.920	54.223	10,213,233
2025-04-08	61.000	61.000	57.900	58.670	53.993	7,042,033
2025-04-07	57.280	61.220	57.100	59.780	55.014	9,717,894
2025-04-04	63.030	63.570	61.370	61.740	56.818	8,887,204
2025-04-03	63.160	64.780	63.000	63.870	58.778	4,244,066
2025-04-02	63.670	64.660	63.390	64.660	59.505	2,647,896
2025-04-01	63.690	63.900	63.070	63.780	58.695	5,278,995
2025-03-31	63.400	64.310	63.400	63.690	58.613	5,886,017
2025-03-28	63.380	63.840	63.250	63.620	58.548	2,971,591
2025-03-27	63.520	63.900	63.330	63.500	58.438	2,747,336
2025-03-26	63.560	63.840	63.340	63.570	58.502	1,976,244
2025-03-25	63.550	63.775	63.110	63.440	58.383	3,339,009
2025-03-24	63.100	63.590	62.780	63.380	58.327	4,664,084
2025-03-21	63.120	63.490	62.570	62.940	57.922	10,702,385
2025-03-20	62.770	63.340	62.570	63.300	58.254	4,947,277
2025-03-19	62.030	62.870	61.900	62.670	57.674	4,569,061
2025-03-18	62.300	62.310	61.470	62.050	57.103	6,395,039
2025-03-17	61.570	62.140	61.520	62.140	57.186	3,530,238
2025-03-14	61.530	61.750	61.060	61.520	56.616	5,876,614
2025-03-13	61.780	61.780	60.800	61.420	56.524	8,477,790
2025-03-12	61.120	61.760	60.770	61.250	56.367	6,354,997
2025-03-11	61.480	61.820	61.000	61.010	56.146	8,285,388
2025-03-10	60.260	61.660	60.030	61.630	56.717	14,401,842
2025-03-07	59.550	60.750	59.460	60.380	55.566	8,670,759
2025-03-06	60.630	60.650	59.460	59.520	54.775	8,015,041
2025-03-05	60.000	61.390	59.980	61.010	56.146	12,485,447
2025-03-04	60.520	61.500	59.920	60.140	55.346	9,172,649
2025-03-03	61.940	62.490	61.520	61.870	56.938	13,646,784
2025-02-28	60.270	61.900	60.100	61.810	56.882	17,091,600
2025-02-27	60.230	60.640	59.660	60.270	55.465	6,044,105
2025-02-26	59.710	60.330	59.520	59.930	55.152	4,196,748
2025-02-25	59.010	59.780	58.760	59.630	54.876	11,592,772
2025-02-24	59.670	59.860	59.070	59.250	54.527	7,699,799
2025-02-21	59.320	59.850	58.900	59.450	54.711	10,803,839
2025-02-20	60.000	60.020	59.290	59.460	54.720	13,441,859
2025-02-19	60.900	60.900	59.870	60.210	55.410	19,109,607
2025-02-18	61.230	61.360	59.600	60.640	55.806	23,804,135
2025-02-14	63.680	64.250	61.010	61.080	56.211	19,160,421

← NewerPage 7 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.