Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	53.160	53.160	53.160	53.160	41.808	366
2023-02-08	53.920	53.920	53.040	53.040	41.714	4,277
2023-02-07	54.400	54.770	54.400	54.770	43.075	553
2023-02-06	54.120	54.200	54.120	54.200	42.626	660
2023-02-03	54.190	54.340	54.170	54.170	42.603	98
2023-01-31	54.270	54.280	54.070	54.070	42.524	1,040
2023-01-30	54.530	54.530	54.400	54.400	42.784	540
2023-01-27	54.440	54.440	54.410	54.410	42.792	537
2023-01-26	54.190	54.190	54.190	54.190	42.619	373
2023-01-25	54.570	54.570	54.240	54.240	42.658	296
2023-01-23	55.850	55.850	55.840	55.840	43.916	757
2023-01-17	55.920	55.920	55.770	55.770	43.861	410
2023-01-16	55.680	55.680	55.680	55.680	43.790	739
2023-01-13	56.060	56.060	56.060	56.060	44.089	733
2023-01-12	55.830	55.830	55.830	55.830	43.908	525
2023-01-11	55.410	55.410	55.280	55.280	43.476	69
2023-01-10	54.650	54.870	54.650	54.870	43.153	465
2023-01-05	53.870	53.870	53.870	53.870	42.367	611
2023-01-03	52.830	53.340	52.830	53.269	41.894	797
2022-12-30	53.060	53.240	53.060	53.240	41.871	143
2022-12-28	53.170	53.170	53.170	53.170	41.816	275
2022-12-23	53.680	53.680	53.680	53.680	42.217	297
2022-12-22	53.157	53.157	53.157	53.157	41.806	588
2022-12-20	51.880	52.210	51.880	52.210	41.061	583
2022-12-19	52.000	52.000	52.000	52.000	40.896	629
2022-12-16	52.140	52.140	52.140	52.140	41.006	1,450
2022-12-15	52.910	52.910	52.910	52.910	41.612	411
2022-12-14	54.180	54.180	54.180	54.180	42.611	889
2022-12-13	54.000	54.000	53.860	53.860	42.359	230
2022-12-12	53.410	53.580	53.410	53.580	42.139	1,123
2022-12-08	53.750	53.750	53.260	53.260	41.887	1,409
2022-12-07	53.540	53.540	53.540	53.540	42.107	434
2022-12-06	54.180	54.180	54.180	54.180	42.611	1,104
2022-12-05	54.850	54.850	54.850	54.850	43.138	226
2022-12-02	54.540	54.900	54.540	54.760	43.067	864
2022-12-01	55.720	55.720	55.720	55.720	43.822	407
2022-11-30	55.790	55.790	55.260	55.260	43.460	552
2022-11-25	56.190	56.190	55.880	55.880	43.948	535
2022-11-23	55.150	55.150	55.150	55.150	43.374	811
2022-11-22	54.690	54.690	54.690	54.690	43.012	134
2022-11-18	53.780	53.890	53.700	53.890	42.383	528
2022-11-16	53.617	53.617	53.617	53.617	42.168	359
2022-11-11	55.090	55.090	55.090	55.090	42.650	2,196
2022-11-08	53.910	53.910	53.910	53.910	41.736	269
2022-11-07	53.740	53.740	53.590	53.590	41.489	1,188
2022-11-04	54.130	54.130	54.130	54.130	41.907	1,258
2022-11-03	53.160	53.720	53.160	53.720	41.589	163
2022-11-02	53.430	53.430	53.430	53.430	41.365	415
2022-10-28	52.960	52.960	52.900	52.900	40.954	692
2022-10-24	51.930	51.930	51.810	51.810	40.111	700
2022-10-21	51.130	51.130	51.130	51.130	39.584	214
2022-10-19	51.375	51.375	51.330	51.330	39.739	2,063
2022-10-17	50.960	51.100	50.960	51.100	39.561	1,072
2022-10-14	51.020	51.020	50.480	50.480	39.081	540
2022-10-13	49.690	50.570	49.690	50.570	39.151	2,717
2022-10-12	49.380	49.420	49.380	49.420	38.260	1,033
2022-10-11	49.810	50.210	49.720	50.190	38.856	671
2022-10-07	51.090	51.280	50.980	50.980	39.468	1,698
2022-10-06	51.390	51.390	51.390	51.390	39.785	116
2022-10-04	53.650	53.650	53.650	53.650	41.535	280

← NewerPage 11 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.