Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	79.490	80.080	78.680	78.680	77.617	4,927
2026-07-17	79.800	79.940	79.060	79.060	77.992	16,038
2026-07-16	78.680	79.240	78.680	79.240	78.169	20,963
2026-07-15	78.680	79.430	78.680	79.010	77.942	2,237
2026-07-14	77.870	78.360	77.810	78.360	77.301	1,088
2026-07-13	78.000	78.050	77.530	77.920	76.867	10,985
2026-07-10	77.570	77.590	76.990	76.990	75.950	1,544
2026-07-09	77.980	78.180	77.380	77.540	76.492	1,926
2026-07-08	78.550	78.550	77.700	77.940	76.887	2,813
2026-07-07	76.350	77.990	76.230	77.260	76.216	3,371
2026-07-06	76.760	77.590	76.310	76.310	75.279	3,000
2026-07-03	76.740	76.900	76.700	76.700	75.664	48
2026-07-02	76.350	76.410	75.590	75.950	74.924	3,730
2026-06-30	78.750	78.850	77.790	77.930	76.877	7,113
2026-06-29	79.890	79.990	78.720	78.810	77.745	6,033
2026-06-26	79.660	79.680	79.160	79.480	78.406	2,111
2026-06-25	78.750	79.760	78.750	79.760	78.682	1,600
2026-06-24	78.830	78.830	78.190	78.190	77.134	2,566
2026-06-23	77.560	78.520	77.560	78.430	77.370	1,563
2026-06-22	77.660	77.750	77.300	77.670	76.621	1,984
2026-06-19	76.990	77.930	76.990	77.750	76.700	247
2026-06-18	76.680	77.120	76.170	76.950	75.910	2,693
2026-06-17	78.020	78.020	76.890	76.890	75.851	11,364
2026-06-16	78.190	78.610	77.980	77.980	76.926	582
2026-06-15	78.150	78.480	77.530	78.150	77.094	3,688
2026-06-12	78.740	79.530	78.650	78.910	77.844	4,527
2026-06-11	79.250	79.650	79.250	79.530	78.455	1,755
2026-06-10	77.740	78.720	77.720	78.670	77.607	2,109
2026-06-09	77.150	77.170	76.770	77.170	76.127	2,214
2026-06-08	78.410	78.900	77.490	77.490	76.443	5,161
2026-06-05	79.090	79.360	78.580	78.890	77.824	15,628
2026-06-04	77.820	78.620	77.670	78.560	77.499	1,995
2026-06-03	78.370	79.030	78.370	78.630	77.568	2,503
2026-06-02	76.730	77.800	76.500	77.770	76.719	8,627
2026-06-01	75.630	76.580	75.610	76.410	75.378	3,967
2026-05-29	76.250	76.730	75.500	75.520	74.500	16,674
2026-05-28	78.040	78.040	76.930	76.930	75.891	5,697
2026-05-27	78.220	78.400	77.730	78.250	77.193	12,695
2026-05-26	79.660	79.660	78.480	78.610	77.548	5,450
2026-05-22	79.840	80.560	79.660	80.190	79.107	2,277
2026-05-21	78.690	80.210	78.690	79.590	78.515	2,754
2026-05-20	78.120	79.140	78.110	78.430	77.370	8,063
2026-05-19	77.110	78.150	76.860	78.140	77.084	17,799
2026-05-15	77.080	77.080	75.380	75.750	74.727	1,770
2026-05-14	75.720	77.100	75.700	77.060	75.062	3,129
2026-05-13	75.270	75.690	75.260	75.520	73.562	2,592
2026-05-12	74.710	75.190	74.510	74.940	72.997	2,525
2026-05-11	74.170	74.980	73.790	74.520	72.588	6,915
2026-05-08	74.740	74.850	73.060	73.150	71.253	9,631
2026-05-07	74.020	74.020	72.940	73.230	71.331	3,481
2026-05-06	74.650	74.710	73.850	73.900	71.984	16,268
2026-05-05	74.630	75.340	74.550	75.340	73.387	11,205
2026-05-01	75.120	75.120	74.530	74.660	72.724	3,230
2026-04-30	72.910	74.560	72.910	74.460	72.529	3,086
2026-04-29	72.650	73.340	72.650	73.180	71.283	8,896
2026-04-28	71.960	72.840	71.900	72.840	70.951	4,740
2026-04-27	72.730	72.730	71.655	71.680	69.821	3,366
2026-04-24	72.000	72.670	71.900	72.670	70.786	3,223
2026-04-23	71.000	71.840	71.000	71.840	69.977	1,602
2026-04-22	71.200	71.410	70.600	70.600	68.769	3,395

← NewerPage 2 of 12 · 700 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.