Enbridge Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 67.460 | 67.630 | 66.220 | 66.490 | 66.490 | 3,898 |
| 2026-10-15 | 67.750 | 67.810 | 66.250 | 66.540 | 66.540 | 4,842 |
| 2026-10-14 | 67.860 | 68.000 | 67.410 | 67.460 | 67.460 | 1,986 |
| 2026-10-13 | 67.000 | 67.130 | 66.680 | 67.130 | 67.130 | 2,823 |
| 2026-10-09 | 66.260 | 66.590 | 66.120 | 66.380 | 66.380 | 1,905 |
| 2026-10-08 | 65.760 | 66.380 | 65.690 | 66.350 | 66.350 | 2,826 |
| 2026-10-07 | 66.420 | 66.420 | 65.520 | 65.560 | 65.560 | 6,814 |
| 2026-10-06 | 65.550 | 66.000 | 65.450 | 66.000 | 66.000 | 5,027 |
| 2026-10-05 | 65.490 | 66.100 | 64.930 | 66.100 | 66.100 | 7,950 |
| 2026-10-02 | 65.660 | 65.960 | 65.180 | 65.180 | 65.180 | 10,246 |
| 2026-10-01 | 65.270 | 66.020 | 65.130 | 66.020 | 66.020 | 6,734 |
| 2026-09-30 | 66.260 | 66.520 | 66.140 | 66.520 | 66.520 | 4,560 |
| 2026-09-29 | 66.380 | 66.490 | 65.940 | 66.060 | 66.060 | 6,688 |
| 2026-09-28 | 66.660 | 66.660 | 65.980 | 66.630 | 66.630 | 2,480 |
| 2026-09-25 | 66.860 | 66.900 | 65.920 | 65.950 | 65.950 | 10,357 |
| 2026-09-24 | 67.750 | 67.860 | 67.000 | 67.000 | 67.000 | 3,982 |
| 2026-09-23 | 67.530 | 67.910 | 67.480 | 67.750 | 67.750 | 5,023 |
| 2026-09-22 | 67.500 | 68.060 | 67.350 | 67.560 | 67.560 | 1,836 |
| 2026-09-21 | 68.030 | 68.270 | 67.870 | 68.180 | 68.180 | 5,810 |
Page 1 of 1 · 19 trading days
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.