Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	65.790	65.790	65.440	65.440	62.903	3,900
2026-01-15	64.630	64.840	64.630	64.840	62.327	2,761
2026-01-13	63.950	64.060	63.950	63.950	61.471	2,026
2026-01-12	63.530	63.720	63.530	63.720	61.250	3,512
2026-01-09	63.570	63.570	63.460	63.460	61.000	1,365
2026-01-08	62.740	62.870	62.740	62.870	60.433	2,732
2026-01-07	62.970	63.000	62.561	62.580	60.154	5,547
2026-01-06	64.350	64.350	63.055	63.055	60.611	4,131
2026-01-05	66.040	66.040	63.560	64.050	61.567	16,675
2026-01-02	66.220	66.220	66.220	66.220	63.653	5,675
2025-12-30	65.670	65.670	65.520	65.520	62.980	4,071
2025-12-24	65.060	65.060	65.060	65.060	62.538	849
2025-12-22	64.180	64.180	64.180	64.180	61.692	4,783
2025-12-19	64.820	64.820	64.720	64.720	62.211	922
2025-12-18	64.650	64.650	64.650	64.650	62.144	452
2025-12-17	64.280	64.440	64.280	64.440	61.942	2,039
2025-12-15	65.495	65.550	65.495	65.550	63.009	2,411
2025-12-11	65.150	65.150	65.150	65.150	62.625	3,046
2025-12-08	65.720	65.720	65.720	65.720	63.173	4,498
2025-12-05	67.220	67.220	67.220	67.220	64.614	2,704
2025-12-04	67.100	67.150	66.970	66.970	64.374	1,744
2025-12-03	67.530	67.530	67.000	67.000	64.403	2,888
2025-12-02	67.400	67.400	67.110	67.170	64.566	3,894
2025-12-01	67.980	68.530	67.840	68.480	65.826	2,172
2025-11-27	67.500	67.500	67.500	67.500	64.884	10
2025-11-24	67.510	67.510	67.510	67.510	64.893	2,745
2025-11-21	68.000	68.000	67.700	67.700	65.076	1,023
2025-11-20	68.360	68.360	68.085	68.085	65.446	736
2025-11-18	66.800	66.800	66.800	66.800	64.211	1,347
2025-11-17	67.200	67.820	67.200	67.280	64.672	3,515
2025-11-14	66.300	67.010	66.300	67.010	64.413	5,301
2025-11-13	68.440	68.440	68.080	68.100	64.554	2,937
2025-11-12	67.665	68.270	67.510	68.060	64.517	5,216
2025-11-11	67.380	67.610	67.380	67.610	64.090	4,736
2025-11-10	66.940	66.960	66.800	66.960	63.474	3,405
2025-11-07	64.890	66.230	64.830	66.230	62.782	2,043
2025-11-05	66.010	66.010	66.010	66.010	62.573	1,541
2025-11-04	65.300	65.300	65.300	65.300	61.900	1,126
2025-11-03	65.680	65.680	65.390	65.390	61.986	3,208
2025-10-31	65.295	65.295	65.295	65.295	61.895	2,703
2025-10-30	65.630	65.870	65.630	65.870	62.441	955
2025-10-29	65.460	65.460	65.310	65.320	61.919	1,983
2025-10-28	65.800	65.920	65.800	65.920	62.488	1,839
2025-10-27	65.620	65.650	65.620	65.650	62.232	1,240
2025-10-24	66.240	66.240	66.240	66.240	62.791	1,328
2025-10-23	66.980	66.980	66.980	66.980	63.493	3,659
2025-10-22	66.380	66.380	66.380	66.380	62.924	1,652
2025-10-21	66.000	66.000	65.980	65.980	62.545	1,027
2025-10-20	66.450	66.450	66.380	66.380	62.924	6,179
2025-10-17	66.280	66.280	65.920	65.920	62.488	1,868
2025-10-16	66.930	66.930	66.920	66.930	63.445	1,100
2025-10-15	67.310	67.310	66.890	66.890	63.407	1,187
2025-10-14	67.170	67.170	66.640	66.820	63.341	2,362
2025-10-10	67.070	67.070	67.000	67.000	63.512	1,292
2025-10-08	68.820	68.820	68.340	68.340	64.782	3,552
2025-10-06	69.620	69.620	69.620	69.620	65.995	19,557
2025-10-03	69.060	70.020	69.040	70.020	66.374	8,270
2025-10-02	69.480	69.480	69.480	69.480	65.863	1,292
2025-10-01	70.250	70.250	69.320	69.450	65.834	2,192
2025-09-30	69.770	69.770	69.770	69.770	66.137	2,882

← NewerPage 4 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.