Enbridge Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 67.460 | 67.630 | 66.220 | 66.490 | 66.490 | 3,898 |
| 2026-10-15 | 67.750 | 67.810 | 66.250 | 66.540 | 66.540 | 4,842 |
| 2026-10-14 | 67.860 | 68.000 | 67.410 | 67.460 | 67.460 | 1,986 |
| 2026-10-13 | 67.000 | 67.130 | 66.680 | 67.130 | 67.130 | 2,823 |
| 2026-10-09 | 66.260 | 66.590 | 66.120 | 66.380 | 66.380 | 1,905 |
| 2026-10-08 | 65.760 | 66.380 | 65.690 | 66.350 | 66.350 | 2,826 |
| 2026-10-07 | 66.420 | 66.420 | 65.520 | 65.560 | 65.560 | 6,814 |
| 2026-10-06 | 65.550 | 66.000 | 65.450 | 66.000 | 66.000 | 5,027 |
| 2026-10-05 | 65.490 | 66.100 | 64.930 | 66.100 | 66.100 | 7,950 |
| 2026-10-02 | 65.660 | 65.960 | 65.180 | 65.180 | 65.180 | 10,246 |
| 2026-10-01 | 65.270 | 66.020 | 65.130 | 66.020 | 66.020 | 6,734 |
| 2026-09-30 | 66.260 | 66.520 | 66.140 | 66.520 | 66.520 | 4,560 |
| 2026-09-29 | 66.380 | 66.490 | 65.940 | 66.060 | 66.060 | 6,688 |
| 2026-09-28 | 66.660 | 66.660 | 65.980 | 66.630 | 66.630 | 2,480 |
| 2026-09-25 | 66.860 | 66.900 | 65.920 | 65.950 | 65.950 | 10,357 |
| 2026-09-24 | 67.750 | 67.860 | 67.000 | 67.000 | 67.000 | 3,982 |
| 2026-09-23 | 67.530 | 67.910 | 67.480 | 67.750 | 67.750 | 5,023 |
| 2026-09-22 | 67.500 | 68.060 | 67.350 | 67.560 | 67.560 | 1,836 |
| 2026-09-21 | 68.030 | 68.270 | 67.870 | 68.180 | 68.180 | 5,810 |
| 2026-09-18 | 68.250 | 68.310 | 68.000 | 68.260 | 68.260 | 7,513 |
| 2026-09-17 | 67.650 | 68.230 | 67.600 | 68.180 | 68.180 | 3,168 |
| 2026-09-16 | 67.440 | 67.990 | 67.350 | 67.920 | 67.920 | 3,183 |
| 2026-09-15 | 67.850 | 67.850 | 67.420 | 67.550 | 67.550 | 3,644 |
| 2026-09-14 | 66.780 | 67.510 | 66.750 | 67.250 | 67.250 | 9,791 |
| 2026-09-11 | 66.900 | 67.150 | 66.300 | 66.570 | 66.570 | 8,141 |
| 2026-09-10 | 66.850 | 67.200 | 66.660 | 66.770 | 66.770 | 13,571 |
| 2026-09-09 | 69.880 | 69.880 | 69.270 | 69.580 | 69.580 | 2,998 |
| 2026-09-08 | 69.260 | 69.750 | 68.800 | 69.560 | 69.560 | 3,407 |
| 2026-09-04 | 69.700 | 69.700 | 69.100 | 69.100 | 69.100 | 1,387 |
| 2026-09-03 | 69.650 | 70.100 | 69.400 | 69.910 | 69.910 | 1,900 |
| 2026-09-02 | 70.440 | 70.440 | 69.470 | 69.470 | 69.470 | 3,551 |
| 2026-09-01 | 70.200 | 70.680 | 69.670 | 69.750 | 69.750 | 6,060 |
| 2026-08-28 | 69.770 | 69.980 | 69.510 | 69.680 | 69.680 | 20,020 |
| 2026-08-27 | 69.700 | 69.950 | 68.970 | 69.190 | 69.190 | 6,030 |
| 2026-08-26 | 68.920 | 70.020 | 68.900 | 69.840 | 69.840 | 20,671 |
| 2026-08-25 | 68.950 | 69.260 | 68.950 | 69.000 | 69.000 | 5,933 |
| 2026-08-24 | 69.490 | 69.720 | 68.750 | 69.320 | 69.320 | 4,360 |
| 2026-08-21 | 70.450 | 70.860 | 69.240 | 69.510 | 69.510 | 12,318 |
| 2026-08-20 | 69.620 | 71.380 | 69.620 | 70.620 | 70.620 | 7,003 |
| 2026-08-19 | 70.960 | 71.500 | 69.070 | 69.470 | 69.470 | 19,962 |
| 2026-08-18 | 70.980 | 71.470 | 70.610 | 71.260 | 71.260 | 3,144 |
| 2026-08-17 | 70.710 | 71.070 | 70.370 | 70.440 | 70.440 | 5,105 |
| 2026-08-14 | 70.420 | 70.610 | 70.161 | 70.520 | 70.520 | 3,298 |
| 2026-08-13 | 71.600 | 71.800 | 71.600 | 71.790 | 70.820 | 1,726 |
| 2026-08-12 | 71.800 | 72.210 | 71.560 | 71.900 | 70.929 | 6,381 |
| 2026-08-11 | 72.090 | 72.345 | 71.680 | 72.250 | 71.274 | 3,255 |
| 2026-08-10 | 72.580 | 72.580 | 71.050 | 71.800 | 70.830 | 13,972 |
| 2026-08-07 | 71.980 | 72.320 | 71.410 | 72.140 | 71.165 | 4,614 |
| 2026-08-06 | 73.410 | 73.410 | 72.200 | 72.200 | 71.225 | 4,467 |
| 2026-08-05 | 74.840 | 74.840 | 72.790 | 72.790 | 71.807 | 7,046 |
| 2026-08-04 | 76.210 | 76.270 | 74.510 | 75.100 | 74.085 | 4,594 |
| 2026-07-31 | 77.660 | 77.730 | 76.770 | 76.980 | 75.940 | 5,690 |
| 2026-07-30 | 77.430 | 77.600 | 77.010 | 77.120 | 76.078 | 1,224 |
| 2026-07-29 | 78.610 | 78.660 | 77.550 | 77.910 | 76.857 | 3,163 |
| 2026-07-28 | 78.420 | 78.810 | 77.850 | 77.890 | 76.838 | 1,205 |
| 2026-07-27 | 79.800 | 79.800 | 78.300 | 78.450 | 77.390 | 2,948 |
| 2026-07-24 | 79.580 | 80.250 | 79.580 | 80.120 | 79.037 | 1,104 |
| 2026-07-23 | 79.320 | 79.630 | 79.200 | 79.360 | 78.288 | 1,095 |
| 2026-07-22 | 78.610 | 79.240 | 78.610 | 79.100 | 78.031 | 1,417 |
| 2026-07-21 | 78.460 | 78.710 | 77.760 | 78.290 | 77.232 | 1,140 |
Page 1 of 2 · 120 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 | 0.9425 CAD |
| 2025-08-15 | 0.9425 CAD |
| 2025-05-15 | 0.9425 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 | 0.8875 CAD |
| 2023-08-14 | 0.8875 CAD |
| 2023-05-12 | 0.8875 CAD |
| 2023-02-14 | 0.8875 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 |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.