Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	59.380	60.000	59.340	59.640	54.085	33,086,825
2024-11-15	59.200	59.600	58.940	59.400	53.867	23,844,045
2024-11-14	59.760	60.780	59.710	60.590	54.117	8,062,656
2024-11-13	58.890	59.590	58.740	59.530	53.170	13,756,455
2024-11-12	59.700	59.940	58.460	58.770	52.491	30,355,103
2024-11-11	59.090	59.690	59.000	59.540	53.179	11,085,861
2024-11-08	59.000	59.140	58.570	58.930	52.634	9,535,855
2024-11-07	58.020	58.990	57.790	58.810	52.527	12,670,180
2024-11-06	57.680	57.970	57.350	57.910	51.723	14,421,642
2024-11-05	56.680	56.930	56.280	56.800	50.732	8,725,457
2024-11-04	56.320	57.015	56.320	56.760	50.696	20,992,014
2024-11-01	56.450	56.900	55.530	56.420	50.392	8,643,092
2024-10-31	56.330	56.550	56.160	56.240	50.231	6,249,544
2024-10-30	56.190	56.490	56.080	56.450	50.419	5,745,870
2024-10-29	56.670	56.800	55.830	56.250	50.240	4,700,744
2024-10-28	56.680	57.020	56.630	56.800	50.732	8,978,303
2024-10-25	56.910	57.135	56.550	56.930	50.848	3,910,314
2024-10-24	56.810	57.340	56.650	57.040	50.946	5,679,773
2024-10-23	57.150	57.260	56.810	57.010	50.919	5,577,837
2024-10-22	57.030	57.430	57.030	57.310	51.187	2,722,918
2024-10-21	58.000	58.280	57.365	57.480	51.339	8,631,458
2024-10-18	57.600	57.980	57.445	57.970	51.777	9,624,888
2024-10-17	57.420	57.910	57.350	57.740	51.571	8,648,804
2024-10-16	56.920	57.570	56.820	57.500	51.357	9,576,713
2024-10-15	56.430	56.970	56.255	56.950	50.866	10,822,670
2024-10-11	56.250	56.590	56.240	56.560	50.517	11,672,032
2024-10-10	56.250	56.470	55.935	56.210	50.205	10,903,761
2024-10-09	55.380	56.160	55.260	56.120	50.124	4,375,546
2024-10-08	55.500	55.560	55.160	55.500	49.571	5,581,824
2024-10-07	55.780	55.870	55.360	55.660	49.713	10,356,329
2024-10-04	55.390	55.785	55.180	55.760	49.803	8,856,350
2024-10-03	55.390	55.390	54.820	55.250	49.347	2,762,475
2024-10-02	55.720	55.750	55.050	55.420	49.499	2,368,212
2024-10-01	54.900	55.550	54.780	55.510	49.579	5,017,309
2024-09-30	54.660	55.020	54.440	54.940	49.070	4,333,123
2024-09-27	55.000	55.160	54.710	55.030	49.151	2,172,983
2024-09-26	55.420	55.440	54.625	54.940	49.070	5,014,329
2024-09-25	55.080	55.455	55.040	55.420	49.499	3,099,886
2024-09-24	55.190	55.370	54.860	54.900	49.035	3,205,685
2024-09-23	54.910	55.260	54.780	55.220	49.320	5,154,738
2024-09-20	54.820	55.010	54.470	54.980	49.106	18,058,238
2024-09-19	55.350	55.440	54.480	54.820	48.963	4,763,762
2024-09-18	55.500	55.570	54.980	55.180	49.285	5,671,300
2024-09-17	56.000	56.090	55.430	55.510	49.579	4,027,782
2024-09-16	55.500	55.990	55.490	55.960	49.981	8,375,581
2024-09-13	55.020	55.450	54.945	55.370	49.454	4,219,445
2024-09-12	54.790	55.020	54.705	54.980	49.106	7,449,115
2024-09-11	54.620	54.740	54.140	54.630	48.793	10,363,289
2024-09-10	55.280	55.400	54.500	54.760	48.910	9,778,712
2024-09-09	54.850	55.350	54.850	55.310	49.401	5,376,594
2024-09-06	54.720	55.070	54.500	54.790	48.936	9,476,349
2024-09-05	54.760	55.160	54.610	54.640	48.802	6,003,050
2024-09-04	54.450	54.930	54.400	54.600	48.767	3,968,593
2024-09-03	53.930	54.630	53.750	54.480	48.659	11,145,190
2024-08-30	53.480	54.270	53.340	54.220	48.427	11,803,997
2024-08-29	53.250	53.390	53.020	53.360	47.659	6,967,118
2024-08-28	53.220	53.360	52.925	53.080	47.409	5,483,124
2024-08-27	53.500	53.770	53.350	53.360	47.659	6,325,245
2024-08-26	53.700	53.980	53.630	53.840	48.088	11,528,601
2024-08-23	53.380	53.670	53.350	53.600	47.874	5,134,396

← NewerPage 9 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.