Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%

← ENB.TO stock page

Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	65.000	67.100	64.040	66.940	63.442	14,679,926
2025-11-06	65.480	66.360	65.300	66.240	62.779	9,791,370
2025-11-05	65.500	66.250	65.360	65.780	62.343	11,394,712
2025-11-04	65.530	65.630	64.810	65.400	61.983	7,589,526
2025-11-03	65.730	65.730	65.020	65.520	62.097	8,782,405
2025-10-31	65.910	65.910	65.250	65.400	61.983	2,798,640
2025-10-30	65.290	66.000	65.290	65.710	62.277	4,180,844
2025-10-29	65.660	65.820	64.930	65.120	61.717	5,002,028
2025-10-28	66.200	66.360	65.640	65.650	62.220	5,525,375
2025-10-27	65.580	66.190	65.410	66.180	62.722	8,476,660
2025-10-24	66.180	66.450	65.520	65.650	62.220	7,405,865
2025-10-23	66.970	67.030	65.950	65.980	62.533	8,561,904

← NewerPage 5 of 5 · 252 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.