Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	59.780	59.780	59.780	59.780	54.213	1,887
2024-11-21	60.400	60.400	60.400	60.400	54.775	2,342
2024-11-20	59.650	59.650	59.650	59.650	54.095	1,177
2024-11-19	59.365	59.365	59.365	59.365	53.837	1,870
2024-11-18	59.310	59.700	59.310	59.700	54.140	2,590
2024-11-15	59.230	59.230	59.110	59.110	53.605	1,504
2024-11-14	60.210	60.300	60.210	60.300	53.855	1,603
2024-11-13	59.280	59.280	59.280	59.280	52.944	2,198
2024-11-12	59.210	59.210	58.660	58.660	52.390	4,123
2024-11-07	58.695	58.695	58.695	58.695	52.421	734
2024-11-04	56.410	56.410	56.410	56.410	50.381	1,810
2024-11-01	56.540	56.540	56.540	56.540	50.497	1,476
2024-10-31	56.340	56.340	56.340	56.340	50.318	5,243
2024-10-30	56.260	56.260	56.260	56.260	50.247	1,225
2024-10-29	56.750	56.750	56.070	56.070	50.077	4,228
2024-10-28	56.630	56.970	56.630	56.970	50.881	3,998
2024-10-21	57.430	57.430	57.430	57.430	51.292	2,151
2024-10-17	57.900	57.900	57.450	57.520	51.371	29,981
2024-10-16	57.430	57.430	57.430	57.430	51.292	2,900
2024-10-15	56.940	56.940	56.940	56.940	50.854	1,557
2024-10-11	56.395	56.395	56.370	56.370	50.345	2,581
2024-10-10	56.450	56.450	56.450	56.450	50.416	583
2024-10-08	55.240	55.240	55.240	55.240	49.336	898
2024-10-07	55.780	55.780	55.690	55.690	49.738	1,940
2024-10-04	55.390	55.390	55.390	55.390	49.470	960
2024-10-03	55.390	55.390	55.360	55.360	49.443	1,803
2024-10-02	55.510	55.510	55.510	55.510	49.577	4,590
2024-10-01	54.860	54.860	54.860	54.860	48.996	968
2024-09-30	54.995	54.995	54.590	54.590	48.755	1,585
2024-09-27	54.990	54.990	54.990	54.990	49.112	1,148
2024-09-26	54.710	54.710	54.710	54.710	48.862	774
2024-09-25	55.230	55.380	55.230	55.380	49.461	4,167
2024-09-23	55.044	55.044	54.920	54.920	49.050	1,779
2024-09-19	55.270	55.270	54.580	54.640	48.800	2,654
2024-09-13	55.170	55.170	55.170	55.170	49.273	2,127
2024-09-10	55.270	55.270	55.270	55.270	49.363	2,259
2024-09-06	54.650	54.660	54.650	54.660	48.818	836
2024-09-05	55.018	55.018	54.700	54.700	48.853	4,275
2024-09-04	54.850	54.850	54.510	54.510	48.684	1,148
2024-09-03	53.820	53.820	53.820	53.820	48.067	3,643
2024-08-30	53.895	53.895	53.895	53.895	48.134	1,585
2024-08-29	53.120	53.120	53.120	53.120	47.442	561
2024-08-21	53.300	53.300	53.300	53.300	47.603	972
2024-08-19	53.275	53.385	53.275	53.350	47.648	4,481
2024-08-15	53.080	53.080	53.080	53.080	47.406	5,353
2024-08-14	54.000	54.350	54.000	54.350	47.724	3,788
2024-08-09	53.300	53.300	53.300	53.300	46.802	3,346
2024-08-08	53.310	53.310	53.310	53.310	46.810	761
2024-08-07	52.935	52.935	52.930	52.930	46.477	9,335
2024-08-06	51.420	51.420	51.420	51.420	45.151	2,201
2024-08-02	51.700	51.970	51.700	51.970	45.634	7,272
2024-07-31	51.580	51.580	51.580	51.580	45.291	2,466
2024-07-25	50.610	50.610	50.570	50.570	44.404	3,036
2024-07-24	50.440	50.440	50.440	50.440	44.290	1,137
2024-07-22	50.360	50.360	50.360	50.360	44.220	3,879
2024-07-17	49.580	49.580	49.550	49.550	43.509	2,179
2024-07-15	49.170	49.170	49.170	49.170	43.175	1,628
2024-07-12	49.085	49.340	49.085	49.340	43.324	2,541
2024-07-10	48.250	48.265	48.210	48.210	42.332	5,025
2024-07-09	48.110	48.180	48.110	48.180	42.306	1,281

← NewerPage 7 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.