Enbridge Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 75.130 | 75.260 | 74.470 | 74.580 | 72.642 | 4,781,036 |
| 2026-04-30 | 72.910 | 75.360 | 72.910 | 75.340 | 73.382 | 9,519,518 |
| 2026-04-29 | 72.660 | 73.500 | 72.640 | 73.010 | 71.113 | 8,106,812 |
| 2026-04-28 | 71.930 | 72.950 | 71.930 | 72.610 | 70.723 | 7,604,297 |
| 2026-04-27 | 72.700 | 72.750 | 71.530 | 71.570 | 69.710 | 15,137,199 |
| 2026-04-24 | 72.000 | 73.000 | 71.860 | 72.860 | 70.967 | 10,300,100 |
← NewerPage 3 of 3 · 126 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 | 0.9430 CAD |
| 2025-08-15 | 0.9430 CAD |
| 2025-05-15 | 0.9430 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 | 0.8880 CAD |
| 2023-08-14 | 0.8880 CAD |
| 2023-05-12 | 0.8880 CAD |
| 2023-02-14 | 0.8880 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 |
| 2019-02-14 | 0.7380 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.