Enbridge Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 69.230 | 69.230 | 69.090 | 69.090 | 65.493 | 853 |
| 2025-09-25 | 68.750 | 68.750 | 68.750 | 68.750 | 65.171 | 599 |
| 2025-09-22 | 67.990 | 68.170 | 67.990 | 68.170 | 64.621 | 1,312 |
| 2025-09-18 | 67.400 | 67.400 | 67.400 | 67.400 | 63.891 | 1,233 |
| 2025-09-16 | 67.440 | 67.440 | 67.300 | 67.300 | 63.796 | 7,806 |
| 2025-09-15 | 67.920 | 67.920 | 67.480 | 67.540 | 64.024 | 4,873 |
| 2025-09-12 | 67.680 | 67.980 | 67.530 | 67.650 | 64.128 | 1,544 |
| 2025-09-11 | 67.500 | 67.500 | 67.220 | 67.330 | 63.825 | 42,180 |
| 2025-09-10 | 67.100 | 67.200 | 67.100 | 67.200 | 63.701 | 3,119 |
| 2025-09-08 | 67.060 | 67.060 | 66.510 | 66.510 | 63.047 | 5,292 |
| 2025-09-05 | 66.500 | 66.500 | 66.490 | 66.490 | 63.028 | 4,300 |
| 2025-09-04 | 66.700 | 66.760 | 66.700 | 66.760 | 63.284 | 1,449 |
| 2025-09-03 | 66.570 | 66.570 | 66.570 | 66.570 | 63.104 | 618 |
| 2025-09-02 | 66.380 | 66.650 | 66.340 | 66.340 | 62.886 | 2,956 |
| 2025-08-29 | 65.950 | 66.400 | 65.950 | 66.400 | 62.943 | 836 |
| 2025-08-21 | 66.450 | 66.510 | 66.450 | 66.510 | 63.047 | 1,115 |
| 2025-08-20 | 66.020 | 66.650 | 66.020 | 66.650 | 63.180 | 1,747 |
| 2025-08-18 | 64.890 | 64.890 | 64.890 | 64.890 | 61.512 | 4,029 |
| 2025-08-15 | 65.500 | 65.500 | 65.500 | 65.500 | 62.090 | 1,636 |
| 2025-08-14 | 66.040 | 66.040 | 66.040 | 66.040 | 61.708 | 2,204 |
| 2025-08-11 | 65.480 | 65.480 | 65.480 | 65.480 | 61.185 | 1,398 |
| 2025-08-08 | 64.760 | 64.760 | 64.760 | 64.760 | 60.512 | 1,183 |
| 2025-08-05 | 64.510 | 65.250 | 64.510 | 64.890 | 60.634 | 1,437 |
| 2025-08-01 | 63.250 | 63.250 | 63.250 | 63.250 | 59.101 | 1,209 |
| 2025-07-31 | 62.030 | 62.030 | 62.030 | 62.030 | 57.961 | 2,274 |
| 2025-07-30 | 62.390 | 62.390 | 62.390 | 62.390 | 58.298 | 2,688 |
| 2025-07-28 | 61.690 | 61.690 | 61.680 | 61.680 | 57.634 | 2,643 |
| 2025-07-17 | 61.550 | 61.550 | 61.550 | 61.550 | 57.513 | 1,055 |
| 2025-07-15 | 61.280 | 61.610 | 61.280 | 61.610 | 57.569 | 564 |
| 2025-07-14 | 61.720 | 61.720 | 61.720 | 61.720 | 57.672 | 1,554 |
| 2025-07-09 | 60.660 | 60.660 | 60.000 | 60.000 | 56.064 | 16,280 |
| 2025-07-08 | 60.288 | 60.288 | 60.288 | 60.288 | 56.333 | 660 |
| 2025-07-07 | 60.540 | 60.540 | 60.540 | 60.540 | 56.569 | 1,082 |
| 2025-07-03 | 60.630 | 60.630 | 60.630 | 60.630 | 56.653 | 1,420 |
| 2025-07-02 | 61.490 | 61.490 | 60.810 | 60.810 | 56.821 | 2,814 |
| 2025-06-30 | 61.420 | 61.420 | 61.420 | 61.420 | 57.391 | 4,228 |
| 2025-06-26 | 61.000 | 61.520 | 61.000 | 61.520 | 57.485 | 7,192 |
| 2025-06-25 | 60.860 | 60.980 | 60.860 | 60.980 | 56.980 | 3,318 |
| 2025-06-20 | 62.040 | 62.040 | 62.040 | 62.040 | 57.971 | 1,893 |
| 2025-06-18 | 61.660 | 61.660 | 61.250 | 61.250 | 57.232 | 2,295 |
| 2025-06-17 | 62.630 | 62.630 | 62.630 | 62.630 | 58.522 | 3,754 |
| 2025-06-16 | 63.350 | 63.350 | 62.960 | 62.960 | 58.830 | 4,539 |
| 2025-06-12 | 63.400 | 63.400 | 63.400 | 63.400 | 59.241 | 4,187 |
| 2025-06-10 | 62.780 | 62.920 | 62.500 | 62.500 | 58.400 | 78,186 |
| 2025-06-09 | 63.380 | 63.380 | 63.380 | 63.380 | 59.223 | 22,708 |
| 2025-06-06 | 64.070 | 64.070 | 64.070 | 64.070 | 59.867 | 2,298 |
| 2025-06-05 | 64.170 | 64.170 | 64.170 | 64.170 | 59.961 | 1,965 |
| 2025-06-04 | 64.400 | 64.400 | 64.400 | 64.400 | 60.176 | 3,703 |
| 2025-06-03 | 64.750 | 65.000 | 64.750 | 65.000 | 60.736 | 1,609 |
| 2025-05-30 | 63.350 | 63.350 | 63.350 | 63.350 | 59.195 | 2,801 |
| 2025-05-23 | 62.510 | 62.510 | 62.510 | 62.510 | 58.410 | 1,753 |
| 2025-05-21 | 63.730 | 63.730 | 62.350 | 62.350 | 58.260 | 670 |
| 2025-05-20 | 62.820 | 62.820 | 62.820 | 62.820 | 58.699 | 764 |
| 2025-05-16 | 62.800 | 62.860 | 62.800 | 62.860 | 58.737 | 488 |
| 2025-05-14 | 62.370 | 62.370 | 62.370 | 62.370 | 57.398 | 3,483 |
| 2025-05-12 | 62.710 | 62.710 | 61.660 | 61.660 | 56.745 | 2,987 |
| 2025-05-07 | 64.440 | 64.440 | 64.440 | 64.440 | 59.303 | 748 |
| 2025-05-06 | 63.500 | 63.500 | 63.500 | 63.500 | 58.438 | 1,077 |
| 2025-05-02 | 64.720 | 64.750 | 64.370 | 64.370 | 59.239 | 1,087 |
| 2025-04-23 | 62.830 | 62.830 | 62.830 | 62.830 | 57.822 | 905 |
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.