Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-08	48.310	48.320	48.310	48.320	42.429	1,556
2024-07-05	48.960	48.980	48.960	48.980	43.008	1,212
2024-07-03	49.090	49.090	49.090	49.090	43.105	1,826
2024-07-02	48.670	48.670	48.670	48.670	42.736	872
2024-06-28	48.440	48.440	48.440	48.440	42.534	2,521
2024-06-27	48.350	48.350	48.350	48.350	42.455	2,211
2024-06-21	47.600	47.600	47.600	47.600	41.797	1,127
2024-06-18	47.970	47.970	47.970	47.970	42.121	13,241
2024-06-14	48.260	48.260	48.260	48.260	42.376	3,190
2024-06-12	49.080	49.080	49.080	49.080	43.096	4,846
2024-06-10	49.250	49.250	49.130	49.130	43.140	3,583
2024-06-07	49.500	49.500	49.500	49.500	43.465	1,011
2024-06-06	49.715	49.715	49.715	49.715	43.654	1,645
2024-06-05	49.610	49.610	49.610	49.610	43.561	1,072
2024-06-04	49.160	49.160	49.160	49.160	43.166	1,987
2024-05-29	49.040	49.040	49.040	49.040	43.061	1,723
2024-05-28	49.370	49.370	49.220	49.220	43.219	1,131
2024-05-21	50.070	50.410	50.000	50.410	44.264	23,534
2024-05-10	51.735	51.735	51.735	51.735	44.603	5,403
2024-05-09	51.280	51.330	51.280	51.330	44.254	1,851
2024-05-03	50.370	50.370	49.760	49.780	42.917	2,057
2024-04-30	49.015	49.015	49.015	49.015	42.258	2,250
2024-04-29	48.940	48.940	48.940	48.940	42.193	9,964
2024-04-26	49.180	49.180	49.180	49.180	42.400	1,152
2024-04-23	48.420	48.420	48.420	48.420	41.745	1,722
2024-04-16	45.975	45.975	45.975	45.975	39.637	5,381
2024-04-15	47.180	47.180	46.880	46.880	40.417	1,171
2024-04-09	47.880	47.880	47.880	47.880	41.279	1,247
2024-04-04	48.350	48.370	48.320	48.320	41.659	1,271
2024-04-03	48.340	48.340	48.340	48.340	41.676	1,071
2024-04-02	48.510	48.510	48.380	48.450	41.771	6,690
2024-03-28	48.870	48.880	48.870	48.880	42.141	1,619
2024-03-21	48.854	48.892	48.854	48.892	42.152	3,162
2024-03-20	48.680	48.680	48.680	48.680	41.969	780
2024-03-18	47.920	47.920	47.920	47.920	41.314	3,354
2024-03-15	48.070	48.070	48.070	48.070	41.443	5,367
2024-03-12	48.610	48.610	48.610	48.610	41.909	1,050
2024-03-11	48.440	48.480	48.240	48.390	41.719	6,102
2024-03-08	48.250	48.300	48.110	48.170	41.529	1,421
2024-03-07	47.610	47.830	47.610	47.830	41.236	2,802
2024-03-06	47.410	47.720	47.410	47.550	40.995	1,841
2024-03-05	47.210	47.448	47.210	47.448	40.907	1,614
2024-03-04	47.210	47.270	47.080	47.270	40.753	1,525
2024-03-01	46.750	47.150	46.750	47.010	40.529	1,016
2024-02-29	46.626	46.750	46.626	46.727	40.285	1,287
2024-02-28	46.650	46.650	46.500	46.500	40.090	653
2024-02-27	46.780	46.810	46.680	46.680	40.245	856
2024-02-26	47.010	47.010	46.550	46.550	40.133	1,518
2024-02-23	46.920	47.040	46.680	47.040	40.555	14,887
2024-02-22	46.990	46.990	46.830	46.830	40.374	12,120
2024-02-21	46.880	46.880	46.870	46.880	40.417	1,611
2024-02-20	46.130	46.810	46.130	46.800	40.348	6,542
2024-02-16	46.020	46.020	46.020	46.020	39.676	2,294
2024-02-15	45.240	45.710	45.240	45.690	39.391	1,363
2024-02-14	45.730	45.770	45.200	45.200	38.969	3,687
2024-02-13	46.850	46.850	46.275	46.275	39.107	8,427
2024-02-12	46.510	46.930	46.510	46.925	39.656	7,409
2024-02-09	46.240	46.240	46.240	46.240	39.077	5,532
2024-02-08	46.290	46.410	46.150	46.150	39.001	3,121
2024-02-07	46.800	46.800	46.470	46.470	39.271	1,075

← NewerPage 8 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.