Enbridge Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 62.000 | 62.000 | 62.000 | 62.000 | 57.058 | 2,506 |
| 2025-04-11 | 59.710 | 59.710 | 59.710 | 59.710 | 54.950 | 1,961 |
| 2025-04-10 | 58.570 | 58.570 | 58.570 | 58.570 | 53.901 | 5,976 |
| 2025-04-09 | 57.620 | 57.620 | 57.620 | 57.620 | 53.027 | 4,257 |
| 2025-04-08 | 58.710 | 58.710 | 58.710 | 58.710 | 54.030 | 3,257 |
| 2025-04-07 | 57.980 | 58.840 | 57.930 | 58.840 | 54.150 | 12,485 |
| 2025-04-04 | 63.240 | 63.240 | 62.070 | 62.070 | 57.122 | 4,334 |
| 2025-04-02 | 63.930 | 63.930 | 63.930 | 63.930 | 58.834 | 5,779 |
| 2025-04-01 | 63.770 | 63.770 | 63.670 | 63.670 | 58.595 | 1,536 |
| 2025-03-20 | 62.850 | 63.080 | 62.850 | 63.080 | 58.052 | 2,015 |
| 2025-03-19 | 62.725 | 62.725 | 62.725 | 62.725 | 57.725 | 2,054 |
| 2025-03-18 | 61.558 | 61.558 | 61.558 | 61.558 | 56.651 | 2,025 |
| 2025-03-17 | 62.049 | 62.049 | 61.940 | 61.940 | 57.003 | 3,890 |
| 2025-03-11 | 61.540 | 61.540 | 61.540 | 61.540 | 56.634 | 1,489 |
| 2025-03-06 | 59.810 | 59.810 | 59.810 | 59.810 | 55.042 | 1,039 |
| 2025-03-05 | 60.670 | 61.040 | 60.520 | 61.040 | 56.174 | 2,838 |
| 2025-03-04 | 60.810 | 60.810 | 60.700 | 60.740 | 55.898 | 4,715 |
| 2025-03-03 | 61.970 | 62.430 | 61.970 | 62.430 | 57.454 | 1,317 |
| 2025-02-28 | 60.980 | 60.980 | 60.980 | 60.980 | 56.119 | 1,446 |
| 2025-02-24 | 59.671 | 59.671 | 59.085 | 59.085 | 54.375 | 2,824 |
| 2025-02-21 | 58.991 | 58.991 | 58.930 | 58.930 | 54.233 | 1,741 |
| 2025-02-20 | 60.070 | 60.070 | 59.460 | 59.510 | 54.766 | 1,502 |
| 2025-02-19 | 60.450 | 60.450 | 60.310 | 60.310 | 55.503 | 1,322 |
| 2025-02-18 | 60.000 | 60.820 | 59.790 | 60.820 | 55.972 | 5,595 |
| 2025-02-14 | 61.780 | 61.780 | 61.300 | 61.300 | 56.414 | 4,480 |
| 2025-02-13 | 64.670 | 64.670 | 64.670 | 64.670 | 58.648 | 2,153 |
| 2025-02-12 | 64.520 | 64.520 | 64.520 | 64.520 | 58.512 | 1,281 |
| 2025-02-10 | 63.800 | 63.800 | 63.800 | 63.800 | 57.859 | 2,204 |
| 2025-02-06 | 63.240 | 63.240 | 63.240 | 63.240 | 57.351 | 873 |
| 2025-02-05 | 62.740 | 62.740 | 62.740 | 62.740 | 56.897 | 3,073 |
| 2025-02-04 | 63.120 | 63.120 | 63.120 | 63.120 | 57.242 | 2,092 |
| 2025-02-03 | 59.440 | 62.510 | 59.440 | 62.510 | 56.689 | 5,400 |
| 2025-01-31 | 64.500 | 64.500 | 63.790 | 63.790 | 57.850 | 2,009 |
| 2025-01-28 | 64.430 | 64.430 | 64.430 | 64.430 | 58.430 | 1,749 |
| 2025-01-22 | 65.110 | 65.110 | 64.480 | 64.480 | 58.475 | 1,884 |
| 2025-01-21 | 65.390 | 65.390 | 65.390 | 65.390 | 59.301 | 4,023 |
| 2025-01-20 | 64.290 | 64.290 | 64.290 | 64.290 | 58.303 | 103 |
| 2025-01-16 | 63.600 | 63.600 | 63.600 | 63.600 | 57.677 | 922 |
| 2025-01-15 | 63.950 | 63.950 | 63.950 | 63.950 | 57.995 | 2,474 |
| 2025-01-14 | 62.650 | 62.676 | 62.650 | 62.676 | 56.839 | 2,740 |
| 2025-01-09 | 63.044 | 63.044 | 62.900 | 62.900 | 57.042 | 1,776 |
| 2025-01-08 | 62.710 | 62.999 | 62.710 | 62.999 | 57.132 | 1,645 |
| 2025-01-07 | 62.430 | 62.430 | 62.430 | 62.430 | 56.616 | 1,835 |
| 2025-01-06 | 61.640 | 62.010 | 61.640 | 62.010 | 56.235 | 1,050 |
| 2025-01-02 | 61.590 | 61.590 | 61.305 | 61.305 | 55.596 | 3,777 |
| 2024-12-30 | 60.110 | 60.410 | 59.810 | 60.410 | 54.784 | 5,281 |
| 2024-12-27 | 60.070 | 60.070 | 60.050 | 60.050 | 54.458 | 1,330 |
| 2024-12-23 | 59.130 | 59.130 | 59.130 | 59.130 | 53.624 | 1,007 |
| 2024-12-20 | 58.700 | 58.700 | 58.700 | 58.700 | 53.234 | 2,882 |
| 2024-12-19 | 58.292 | 58.292 | 58.265 | 58.275 | 52.848 | 3,053 |
| 2024-12-16 | 59.116 | 59.149 | 59.113 | 59.136 | 53.629 | 4,052 |
| 2024-12-13 | 59.510 | 59.650 | 59.510 | 59.650 | 54.095 | 3,501 |
| 2024-12-12 | 59.798 | 59.798 | 59.798 | 59.798 | 54.230 | 994 |
| 2024-12-11 | 60.000 | 60.000 | 60.000 | 60.000 | 54.412 | 722 |
| 2024-12-09 | 60.470 | 60.470 | 60.470 | 60.470 | 54.839 | 2,282 |
| 2024-12-06 | 61.810 | 61.810 | 61.810 | 61.810 | 56.054 | 1,258 |
| 2024-12-05 | 61.530 | 61.730 | 61.530 | 61.730 | 55.981 | 1,490 |
| 2024-12-03 | 61.410 | 61.410 | 61.410 | 61.410 | 55.691 | 1,566 |
| 2024-12-02 | 60.230 | 60.410 | 60.230 | 60.410 | 54.784 | 818 |
| 2024-11-27 | 59.980 | 60.000 | 59.980 | 60.000 | 54.412 | 813 |
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.