Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	47.265	47.275	47.220	47.220	39.123	4,352
2023-08-16	46.985	46.985	46.985	46.985	38.929	11,618
2023-08-15	47.500	47.500	47.500	47.500	39.355	3,005
2023-08-08	48.250	48.250	47.795	47.795	38.860	5,137
2023-08-04	48.520	48.520	48.520	48.520	39.449	585
2023-08-02	48.121	48.121	48.121	48.121	39.125	7,343
2023-07-31	48.410	48.410	48.410	48.410	39.360	866
2023-07-28	48.850	48.850	48.820	48.820	39.693	4,149
2023-07-24	49.920	49.920	49.920	49.920	40.588	1,568
2023-07-19	48.440	48.440	48.440	48.440	39.384	2,092
2023-06-20	49.344	49.344	49.301	49.301	40.084	2,196
2023-06-16	49.489	49.490	49.489	49.490	40.238	1,369
2023-06-06	49.953	50.159	49.953	50.020	40.669	2,866
2023-05-30	48.520	48.520	48.520	48.520	39.449	3,028
2023-05-25	49.284	49.284	49.284	49.284	40.071	2,063
2023-05-18	49.740	49.860	49.700	49.860	40.539	3,001
2023-05-17	50.010	50.010	50.010	50.010	40.661	1,787
2023-05-16	51.130	51.130	50.340	50.340	40.929	1,205
2023-05-15	52.000	52.000	52.000	52.000	42.279	2,197
2023-05-12	52.410	52.410	52.410	52.410	42.612	685
2023-05-11	53.030	53.260	53.030	53.210	42.541	3,790
2023-05-05	53.630	53.630	53.360	53.360	42.661	1,379
2023-05-04	52.580	52.580	52.580	52.580	42.037	1,520
2023-05-03	52.970	53.270	52.965	53.270	42.589	4,341
2023-05-02	52.730	52.730	52.510	52.510	41.981	526
2023-04-27	53.350	53.350	53.350	53.350	42.653	288
2023-04-25	53.780	53.780	53.780	53.780	42.997	600
2023-04-24	53.125	53.125	53.125	53.125	42.473	1,065
2023-04-21	53.275	53.275	53.225	53.230	42.557	1,039
2023-04-19	53.550	53.550	53.430	53.430	42.717	1,059
2023-04-14	53.460	53.460	53.400	53.400	42.693	34
2023-04-06	52.950	52.950	52.950	52.950	42.333	643
2023-04-04	52.320	52.320	52.320	52.320	41.829	1,022
2023-04-03	52.460	52.460	52.230	52.230	41.757	450
2023-03-31	51.730	51.730	51.470	51.470	41.150	643
2023-03-30	51.590	51.590	51.490	51.490	41.166	279
2023-03-29	51.100	51.195	51.100	51.195	40.930	1,059
2023-03-27	50.340	50.340	50.340	50.340	40.246	348
2023-03-24	49.781	49.781	49.726	49.726	39.756	993
2023-03-23	50.430	50.430	50.430	50.430	40.318	619
2023-03-22	50.980	51.350	50.980	51.350	41.054	299
2023-03-21	50.850	50.980	50.850	50.960	40.742	260
2023-03-20	50.190	50.785	50.190	50.785	40.602	3,801
2023-03-17	50.140	50.140	50.140	50.140	40.086	850
2023-03-16	50.000	50.560	50.000	50.560	40.422	996
2023-03-15	50.730	50.730	50.290	50.420	40.310	5,071
2023-03-13	52.260	52.290	52.220	52.220	41.749	5,609
2023-03-09	53.180	53.180	53.180	53.180	42.517	437
2023-03-08	52.909	52.909	52.909	52.909	42.300	825
2023-03-03	52.780	52.780	52.780	52.780	42.197	1,247
2023-03-02	52.250	52.390	52.250	52.390	41.885	654
2023-03-01	51.540	51.540	51.540	51.540	41.206	821
2023-02-27	52.070	52.100	51.770	51.770	41.390	1,338
2023-02-24	51.470	51.470	51.250	51.250	40.974	763
2023-02-22	51.770	51.960	51.770	51.960	41.542	1,159
2023-02-21	51.980	51.980	51.720	51.720	41.350	1,256
2023-02-17	52.530	52.530	52.530	52.530	41.997	2,753
2023-02-16	52.666	53.060	52.666	53.040	42.405	924
2023-02-15	52.860	52.860	52.720	52.810	42.221	949
2023-02-13	54.470	54.470	54.470	54.470	42.839	1,685

← NewerPage 10 of 12 · 700 trading daysOlder →

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.