Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	71.390	71.810	70.820	71.040	69.198	2,097
2026-04-20	72.200	72.310	72.050	72.050	70.182	2,716
2026-04-17	71.250	71.530	70.750	71.520	69.666	3,813
2026-04-16	72.460	72.810	71.580	71.690	69.831	5,000
2026-04-15	73.010	73.080	72.460	72.460	70.581	3,052
2026-04-14	73.500	73.510	72.680	72.680	70.796	8,434
2026-04-13	75.580	75.610	74.410	74.490	72.559	10,388
2026-04-10	75.300	75.850	75.260	75.850	73.883	11,541
2026-04-09	75.420	76.410	75.420	75.530	73.572	7,988
2026-04-08	73.970	74.820	73.390	74.770	72.831	3,567
2026-04-07	75.000	75.950	74.890	75.400	73.445	4,633
2026-04-02	75.200	75.680	75.200	75.420	73.464	15,715
2026-04-01	75.070	75.200	73.970	73.970	72.052	15,006
2026-03-31	75.780	76.050	74.800	74.840	72.900	5,254
2026-03-30	76.330	77.200	76.040	76.250	74.273	4,370
2026-03-27	75.790	76.190	75.540	75.730	73.766	8,522
2026-03-26	75.400	75.700	75.170	75.530	73.572	5,292
2026-03-25	74.870	75.520	74.700	75.260	73.309	6,547
2026-03-24	74.500	75.640	74.120	74.920	72.977	3,719
2026-03-23	72.410	74.370	72.150	74.370	72.442	6,097
2026-03-20	74.180	74.400	73.870	73.900	71.984	4,924
2026-03-19	73.200	74.240	73.170	73.860	71.945	8,090
2026-03-18	73.890	73.890	73.490	73.640	71.731	4,121
2026-03-17	74.730	74.840	74.140	74.150	72.227	2,574
2026-03-16	74.000	74.570	73.820	74.570	72.637	6,965
2026-03-13	73.440	74.360	73.310	74.360	72.432	3,159
2026-03-12	73.360	73.980	73.360	73.780	71.867	23,772
2026-03-11	73.040	73.290	72.720	72.880	70.990	22,118
2026-03-10	73.110	73.390	72.930	72.930	71.039	3,811
2026-03-09	73.350	73.530	73.000	73.490	71.585	16,766
2026-03-06	74.070	74.090	73.120	73.300	71.399	6,690
2026-03-05	73.550	73.820	73.400	73.640	71.731	2,097
2026-03-04	73.980	74.070	73.430	73.620	71.711	2,799
2026-03-03	73.900	74.310	73.130	74.110	72.188	8,153
2026-03-02	73.250	73.940	72.900	73.580	71.672	14,120
2026-02-27	71.750	73.170	71.550	72.970	71.078	14,692
2026-02-26	71.600	72.150	71.500	71.750	69.890	2,243
2026-02-25	71.890	71.890	70.920	71.600	69.744	1,320
2026-02-24	71.870	71.870	71.200	71.210	69.364	1,313
2026-02-23	70.690	71.650	70.690	71.470	69.617	8,587
2026-02-20	70.820	70.820	70.340	70.500	68.672	3,011
2026-02-19	70.020	70.860	70.020	70.750	68.916	4,503
2026-02-18	70.460	70.460	69.680	69.700	67.893	21,379
2026-02-17	71.520	71.530	69.530	69.920	68.107	9,846
2026-02-13	71.480	73.630	71.480	73.630	70.776	7,083
2026-02-12	69.950	70.930	69.950	70.570	67.835	3,425
2026-02-11	69.480	70.200	69.480	70.150	67.431	3,199
2026-02-10	68.900	69.180	68.540	69.180	66.499	9,262
2026-02-09	68.910	69.040	68.050	68.100	65.460	1,243
2026-02-06	69.000	69.380	68.560	68.690	66.028	1,456
2026-02-05	68.500	69.190	68.470	68.980	66.306	2,875
2026-02-04	67.270	68.390	67.270	68.170	65.528	22,235
2026-02-03	66.160	67.210	66.160	67.110	64.509	13,792
2026-02-02	66.240	66.640	65.780	65.810	63.259	4,206
2026-01-30	66.460	66.460	65.510	65.820	63.269	3,131
2026-01-29	66.250	66.330	65.970	65.980	63.423	3,596
2026-01-28	65.210	65.710	65.090	65.410	62.875	1,719
2026-01-27	65.280	65.350	65.040	65.350	62.817	1,968
2026-01-26	66.500	66.500	65.430	65.430	62.894	2,085
2026-01-22	65.420	65.420	65.420	65.420	62.884	1,726

← NewerPage 3 of 4 · 228 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.