Enbridge Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 66.660 | 68.090 | 66.650 | 68.040 | 68.040 | 16,769,674 |
| 2026-10-15 | 67.750 | 67.820 | 66.070 | 66.480 | 66.480 | 17,267,000 |
| 2026-10-14 | 67.860 | 68.220 | 67.250 | 67.500 | 67.500 | 12,406,400 |
| 2026-10-13 | 67.000 | 67.550 | 66.600 | 67.550 | 67.550 | 10,466,100 |
| 2026-10-09 | 66.260 | 66.630 | 66.030 | 66.510 | 66.510 | 5,361,900 |
| 2026-10-08 | 65.750 | 66.480 | 65.740 | 66.140 | 66.140 | 4,719,500 |
| 2026-10-07 | 66.420 | 66.510 | 65.350 | 65.430 | 65.430 | 4,351,300 |
| 2026-10-06 | 65.500 | 66.200 | 65.270 | 66.200 | 66.200 | 3,521,100 |
| 2026-10-05 | 65.520 | 66.110 | 64.860 | 65.650 | 65.650 | 8,673,200 |
| 2026-10-02 | 65.560 | 66.170 | 65.170 | 65.540 | 65.540 | 8,459,800 |
| 2026-10-01 | 65.910 | 66.120 | 65.100 | 65.770 | 65.770 | 3,843,400 |
| 2026-09-30 | 66.230 | 66.550 | 66.060 | 66.150 | 66.150 | 4,430,900 |
| 2026-09-29 | 66.410 | 66.470 | 65.790 | 66.210 | 66.210 | 3,585,000 |
| 2026-09-28 | 66.640 | 66.840 | 65.980 | 66.580 | 66.580 | 6,354,000 |
| 2026-09-25 | 66.850 | 67.020 | 65.760 | 66.130 | 66.130 | 6,577,300 |
| 2026-09-24 | 67.750 | 67.850 | 66.920 | 66.990 | 66.990 | 4,346,000 |
| 2026-09-23 | 67.500 | 67.970 | 67.420 | 67.470 | 67.470 | 5,758,700 |
| 2026-09-22 | 67.500 | 68.200 | 67.140 | 67.470 | 67.470 | 3,309,900 |
| 2026-09-21 | 68.000 | 68.420 | 67.650 | 67.690 | 67.690 | 8,155,300 |
| 2026-09-18 | 68.240 | 68.530 | 67.960 | 68.140 | 68.140 | 14,892,600 |
| 2026-09-17 | 67.600 | 68.400 | 67.500 | 68.180 | 68.180 | 3,562,100 |
| 2026-09-16 | 67.450 | 68.070 | 67.270 | 67.700 | 67.700 | 10,717,100 |
| 2026-09-15 | 67.850 | 68.210 | 67.130 | 67.400 | 67.400 | 4,879,200 |
| 2026-09-14 | 66.750 | 67.700 | 66.690 | 67.030 | 67.030 | 12,478,300 |
| 2026-09-11 | 67.000 | 67.190 | 66.060 | 66.230 | 66.230 | 11,707,000 |
| 2026-09-10 | 66.760 | 67.200 | 66.520 | 66.740 | 66.740 | 20,657,600 |
| 2026-09-09 | 69.870 | 70.010 | 68.830 | 69.280 | 69.280 | 12,230,300 |
| 2026-09-08 | 69.320 | 69.860 | 68.780 | 69.690 | 69.690 | 10,985,500 |
| 2026-09-04 | 69.510 | 69.660 | 69.050 | 69.320 | 69.320 | 9,887,000 |
| 2026-09-03 | 69.650 | 70.090 | 69.350 | 69.700 | 69.700 | 8,253,000 |
| 2026-09-02 | 70.450 | 70.540 | 69.420 | 69.700 | 69.700 | 10,314,600 |
| 2026-09-01 | 70.210 | 70.830 | 69.600 | 70.540 | 70.540 | 9,921,500 |
| 2026-08-31 | 69.500 | 70.230 | 69.200 | 70.220 | 70.220 | 10,780,200 |
| 2026-08-28 | 69.750 | 70.250 | 69.410 | 69.760 | 69.760 | 7,222,100 |
| 2026-08-27 | 69.880 | 69.950 | 68.900 | 69.280 | 69.280 | 6,481,400 |
| 2026-08-26 | 68.920 | 70.230 | 68.800 | 69.800 | 69.800 | 5,677,100 |
| 2026-08-25 | 68.950 | 69.370 | 68.760 | 68.830 | 68.830 | 8,392,500 |
| 2026-08-24 | 69.450 | 69.800 | 68.710 | 69.360 | 69.360 | 8,020,900 |
| 2026-08-21 | 70.390 | 70.910 | 69.120 | 69.540 | 69.540 | 11,253,400 |
| 2026-08-20 | 69.510 | 71.530 | 69.410 | 70.470 | 70.470 | 12,933,500 |
| 2026-08-19 | 70.960 | 71.480 | 69.030 | 69.490 | 69.490 | 14,706,600 |
| 2026-08-18 | 70.980 | 71.590 | 70.830 | 71.410 | 71.410 | 14,952,100 |
| 2026-08-17 | 71.060 | 71.060 | 70.180 | 70.220 | 70.220 | 8,949,900 |
| 2026-08-14 | 70.420 | 70.800 | 70.080 | 70.610 | 70.610 | 12,940,900 |
| 2026-08-13 | 71.600 | 71.950 | 71.410 | 71.470 | 70.500 | 12,449,000 |
| 2026-08-12 | 71.760 | 72.220 | 71.500 | 71.740 | 70.766 | 16,792,300 |
| 2026-08-11 | 72.030 | 72.490 | 71.610 | 71.850 | 70.875 | 30,513,956 |
| 2026-08-10 | 72.480 | 72.480 | 71.000 | 71.710 | 70.737 | 16,335,036 |
| 2026-08-07 | 72.000 | 72.360 | 71.310 | 71.550 | 70.579 | 13,148,587 |
| 2026-08-06 | 73.410 | 73.460 | 72.040 | 72.400 | 71.417 | 13,081,383 |
| 2026-08-05 | 74.900 | 75.050 | 72.600 | 72.710 | 71.723 | 13,990,885 |
| 2026-08-04 | 76.210 | 76.270 | 74.340 | 75.090 | 74.071 | 13,135,804 |
| 2026-07-31 | 77.660 | 77.910 | 76.210 | 76.280 | 75.245 | 6,034,452 |
| 2026-07-30 | 77.330 | 77.910 | 76.930 | 77.680 | 76.626 | 7,734,053 |
| 2026-07-29 | 78.610 | 78.680 | 77.150 | 77.560 | 76.507 | 6,776,456 |
| 2026-07-28 | 78.420 | 78.840 | 77.770 | 78.030 | 76.971 | 4,755,712 |
| 2026-07-27 | 79.750 | 79.830 | 78.150 | 78.200 | 77.139 | 5,558,043 |
| 2026-07-24 | 79.580 | 80.300 | 79.580 | 80.210 | 79.121 | 6,766,502 |
| 2026-07-23 | 79.320 | 79.710 | 78.920 | 79.430 | 78.352 | 3,075,751 |
| 2026-07-22 | 78.650 | 79.460 | 78.630 | 79.290 | 78.214 | 4,186,795 |
Page 1 of 3 · 125 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.