Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	64.540	64.990	64.400	64.620	58.601	6,820,262
2025-02-12	64.190	64.890	64.190	64.450	58.447	14,800,945
2025-02-11	64.030	64.720	63.650	64.690	58.665	22,615,620
2025-02-10	63.800	64.365	63.580	64.150	58.175	14,852,125
2025-02-07	63.250	63.630	62.560	63.510	57.594	15,895,349
2025-02-06	63.170	63.470	62.730	63.410	57.504	12,910,055
2025-02-05	62.770	63.520	62.600	63.000	57.132	16,697,379
2025-02-04	62.660	63.250	62.550	62.700	56.860	12,101,180
2025-02-03	58.890	63.070	58.890	62.570	56.742	14,070,426
2025-01-31	64.390	64.560	62.820	62.850	56.996	8,956,730
2025-01-30	64.110	64.560	63.820	64.430	58.429	9,974,622
2025-01-29	63.980	64.450	63.750	63.860	57.912	4,787,268
2025-01-28	64.280	64.840	63.750	64.050	58.084	5,625,111
2025-01-27	64.490	64.790	63.685	64.250	58.266	9,054,866
2025-01-24	64.250	64.850	64.050	64.600	58.583	7,261,572
2025-01-23	64.200	64.560	64.020	64.490	58.483	5,977,530
2025-01-22	65.100	65.210	64.350	64.400	58.402	10,766,731
2025-01-21	64.120	65.620	64.100	65.010	58.955	7,988,994
2025-01-20	64.250	64.570	63.750	63.930	57.975	1,707,431
2025-01-17	63.500	64.680	63.350	64.380	58.383	5,177,329
2025-01-16	63.490	63.560	62.750	63.310	57.413	9,717,789
2025-01-15	63.490	64.020	63.420	63.500	57.585	8,655,560
2025-01-14	62.290	63.310	62.200	63.240	57.350	7,290,188
2025-01-13	62.600	63.440	62.410	62.470	56.651	6,638,573
2025-01-10	63.240	63.300	62.280	62.740	56.896	8,477,611
2025-01-09	63.050	63.240	62.830	62.990	57.123	3,452,796
2025-01-08	62.840	63.395	62.620	63.300	57.404	5,970,969
2025-01-07	62.120	62.820	62.000	62.700	56.860	5,040,776
2025-01-06	62.250	62.300	61.495	61.610	55.871	6,543,482
2025-01-03	61.920	62.750	61.920	62.250	56.452	2,469,687
2025-01-02	61.310	61.900	61.220	61.870	56.107	8,277,591
2024-12-31	60.660	61.065	60.610	61.010	55.327	2,514,940
2024-12-30	60.130	60.590	59.750	60.480	54.847	6,068,309
2024-12-27	60.070	60.420	59.970	60.300	54.683	3,075,935
2024-12-24	60.090	60.260	59.850	60.090	54.493	1,202,933
2024-12-23	59.320	60.090	59.150	60.070	54.475	4,760,211
2024-12-20	58.420	59.520	58.050	59.430	53.895	16,132,927
2024-12-19	58.700	59.020	58.085	58.560	53.106	6,605,113
2024-12-18	59.080	59.230	58.470	58.490	53.042	11,068,727
2024-12-17	58.940	59.435	58.830	59.240	53.722	7,057,553
2024-12-16	59.690	59.780	58.910	59.230	53.713	9,744,822
2024-12-13	59.710	59.770	59.410	59.690	54.130	4,166,946
2024-12-12	60.000	60.050	59.600	59.810	54.239	3,694,095
2024-12-11	60.200	60.460	59.880	59.970	54.384	8,108,252
2024-12-10	60.040	60.170	59.740	59.970	54.384	9,384,338
2024-12-09	61.190	61.430	60.030	60.050	54.457	9,533,244
2024-12-06	61.700	61.790	61.040	61.050	55.364	8,186,563
2024-12-05	61.000	61.990	61.000	61.630	55.890	5,910,364
2024-12-04	61.590	61.890	61.120	61.380	55.663	10,269,556
2024-12-03	61.130	61.660	61.110	61.180	55.482	6,464,323
2024-12-02	60.610	61.050	60.065	60.950	55.273	12,853,059
2024-11-29	59.970	60.950	59.970	60.570	54.928	5,481,084
2024-11-28	60.230	60.430	60.120	60.240	54.629	3,424,363
2024-11-27	59.990	60.260	59.750	60.140	54.538	5,482,231
2024-11-26	60.170	60.500	59.560	60.060	54.466	4,909,822
2024-11-25	60.580	60.830	59.950	60.010	54.421	12,347,175
2024-11-22	60.770	61.090	60.450	60.470	54.838	5,645,783
2024-11-21	59.800	60.820	59.795	60.790	55.128	12,840,481
2024-11-20	59.970	60.120	59.390	59.820	54.248	10,799,210
2024-11-19	59.510	60.180	59.250	59.950	54.366	28,841,496

← NewerPage 8 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.