Enbridge Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 52.010 | 52.760 | 52.010 | 52.760 | 40.846 | 688 |
| 2022-09-30 | 51.550 | 51.550 | 51.550 | 51.550 | 39.909 | 259 |
| 2022-09-29 | 51.780 | 51.780 | 51.610 | 51.730 | 40.049 | 1,092 |
| 2022-09-28 | 52.350 | 52.350 | 52.350 | 52.350 | 40.529 | 457 |
| 2022-09-27 | 51.830 | 51.830 | 51.830 | 51.830 | 40.126 | 188 |
| 2022-09-26 | 51.320 | 51.660 | 51.130 | 51.130 | 39.584 | 2,160 |
| 2022-09-23 | 52.140 | 52.140 | 51.740 | 51.740 | 40.056 | 1,165 |
| 2022-08-25 | 57.020 | 57.020 | 57.020 | 57.020 | 44.144 | 551 |
| 2022-08-11 | 56.730 | 56.730 | 56.730 | 56.730 | 43.254 | 650 |
| 2022-08-04 | 56.463 | 56.463 | 56.463 | 56.463 | 43.050 | 4,988 |
| 2022-07-28 | 57.020 | 57.020 | 57.020 | 57.020 | 43.475 | 723 |
| 2022-06-29 | 54.650 | 54.650 | 54.650 | 54.650 | 41.668 | 1,870 |
| 2022-06-16 | 53.060 | 53.060 | 53.060 | 53.060 | 40.456 | 1,032 |
| 2022-05-12 | 55.190 | 55.190 | 55.190 | 55.190 | 42.080 | 1,073 |
| 2022-05-06 | 57.210 | 57.210 | 57.210 | 57.210 | 42.940 | 561 |
| 2022-05-05 | 58.038 | 58.038 | 58.038 | 58.038 | 43.562 | 673 |
| 2022-04-26 | 56.171 | 56.171 | 56.171 | 56.171 | 42.160 | 286 |
| 2022-04-22 | 57.970 | 57.970 | 57.970 | 57.970 | 43.511 | 739 |
| 2022-04-20 | 58.250 | 58.250 | 58.250 | 58.250 | 43.721 | 545 |
| 2022-04-08 | 58.530 | 58.530 | 58.530 | 58.530 | 43.931 | 179 |
| 2022-04-07 | 57.930 | 57.930 | 57.930 | 57.930 | 43.481 | 521 |
| 2022-03-07 | 57.310 | 57.310 | 57.310 | 57.310 | 43.015 | 757 |
| 2022-02-14 | 53.190 | 53.190 | 53.190 | 53.190 | 39.923 | 1,664 |
| 2022-02-09 | 54.540 | 54.543 | 54.530 | 54.543 | 40.276 | 721 |
| 2022-02-04 | 54.779 | 55.000 | 54.675 | 54.675 | 40.374 | 4,505 |
| 2022-01-31 | 53.030 | 53.030 | 53.030 | 53.030 | 39.159 | 1,803 |
| 2022-01-21 | 51.970 | 51.970 | 51.970 | 51.970 | 38.376 | 1,960 |
| 2022-01-20 | 52.470 | 52.470 | 52.470 | 52.470 | 38.745 | 1,277 |
| 2022-01-10 | 51.500 | 51.500 | 51.500 | 51.500 | 38.029 | 1,660 |
| 2022-01-04 | 49.830 | 49.830 | 49.830 | 49.830 | 36.796 | 853 |
| 2021-12-30 | 49.485 | 49.485 | 49.480 | 49.480 | 36.538 | 468 |
| 2021-12-20 | 47.075 | 47.080 | 47.075 | 47.080 | 34.765 | 3,137 |
| 2021-12-13 | 48.160 | 48.160 | 48.160 | 48.160 | 35.563 | 651 |
| 2021-12-08 | 48.600 | 48.600 | 48.600 | 48.600 | 35.888 | 402 |
| 2021-11-26 | 49.600 | 49.600 | 49.600 | 49.600 | 36.626 | 3,600 |
| 2021-11-16 | 50.710 | 50.710 | 50.710 | 50.710 | 37.446 | 135 |
| 2021-11-11 | 52.720 | 52.730 | 52.710 | 52.730 | 38.322 | 5,930 |
| 2021-11-10 | 52.790 | 52.790 | 52.790 | 52.790 | 38.365 | 2,235 |
| 2021-11-08 | 53.890 | 53.890 | 53.890 | 53.890 | 39.165 | 1,107 |
| 2021-11-03 | 52.283 | 52.283 | 52.283 | 52.283 | 37.997 | 1,425 |
← NewerPage 12 of 12 · 700 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.