Enbridge Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	46.850	47.000	46.850	46.930	39.660	2,397
2024-02-05	47.470	47.470	46.830	47.000	39.719	2,593
2024-02-02	47.630	47.630	47.250	47.250	39.931	1,362
2024-02-01	47.960	48.100	47.960	48.030	40.590	1,692
2024-01-31	48.200	48.430	48.200	48.390	40.894	473
2024-01-30	48.160	48.200	48.130	48.130	40.674	1,078
2024-01-29	48.300	48.300	48.120	48.170	40.708	741
2024-01-26	47.950	48.100	47.950	48.100	40.649	2,196
2024-01-25	48.100	48.260	48.060	48.230	40.759	2,899
2024-01-24	48.360	48.450	48.360	48.450	40.945	1,000
2024-01-23	48.310	48.370	48.250	48.330	40.843	2,706
2024-01-22	48.400	48.430	48.110	48.180	40.717	3,215
2024-01-19	48.210	48.210	48.210	48.210	40.742	1,433
2024-01-18	48.540	48.540	48.360	48.360	40.869	377
2024-01-17	49.250	49.250	49.070	49.205	41.583	1,191
2024-01-16	49.450	49.620	49.450	49.590	41.908	3,978
2024-01-15	49.170	49.300	49.170	49.230	41.604	837
2024-01-12	49.510	49.510	49.350	49.350	41.705	3,434
2024-01-11	49.500	49.500	49.340	49.340	41.697	572
2024-01-10	49.200	49.200	49.200	49.200	41.579	592
2024-01-09	49.680	49.680	49.240	49.240	41.612	7,334
2024-01-08	49.010	49.320	49.010	49.320	41.680	3,205
2024-01-05	49.000	49.080	48.920	49.020	41.426	1,427
2024-01-04	49.010	49.010	48.800	48.800	41.241	2,305
2024-01-03	48.530	48.790	48.530	48.790	41.232	1,841
2024-01-02	47.900	48.230	47.900	48.230	40.759	4,134
2023-12-29	47.580	47.650	47.580	47.650	40.269	1,605
2023-12-28	47.860	48.120	47.860	48.120	40.666	3,246
2023-12-27	47.830	47.830	47.830	47.830	40.421	1,125
2023-12-22	47.550	47.550	47.550	47.550	40.184	2,098
2023-12-21	47.380	47.510	47.380	47.510	40.150	631
2023-12-20	48.020	48.020	47.950	47.950	40.522	4,324
2023-12-14	48.160	48.160	48.160	48.160	40.700	18,445
2023-12-12	46.995	46.995	46.995	46.995	39.715	1,364
2023-12-11	47.490	47.490	47.490	47.490	40.133	1,455
2023-12-08	47.330	47.330	47.330	47.330	39.998	1,678
2023-12-05	47.640	47.780	47.630	47.780	40.379	2,360
2023-12-04	47.450	47.760	47.450	47.760	40.362	2,315
2023-11-24	46.560	46.560	46.560	46.560	39.348	931
2023-11-16	45.290	45.290	45.290	45.290	38.274	1,052
2023-11-10	45.970	45.970	45.970	45.970	38.088	5,504
2023-11-07	46.318	46.390	46.318	46.390	38.436	1,538
2023-11-06	46.530	46.590	46.530	46.590	38.601	3,349
2023-11-02	46.010	46.010	46.010	46.010	38.121	2,747
2023-11-01	44.730	44.840	44.730	44.840	37.151	790
2023-10-31	44.470	44.540	44.470	44.540	36.903	2,147
2023-10-17	44.690	44.690	44.690	44.690	37.027	836
2023-10-10	44.000	44.000	44.000	44.000	36.455	2,423
2023-10-06	43.165	43.410	43.165	43.410	35.967	1,599
2023-10-05	42.930	42.930	42.930	42.930	35.569	1,629
2023-10-03	43.045	43.080	42.875	42.875	35.523	4,043
2023-09-22	46.465	46.465	46.250	46.250	38.320	4,092
2023-09-15	47.670	47.670	47.670	47.670	39.496	3,380
2023-09-13	46.550	46.550	46.550	46.550	38.568	2,520
2023-09-06	45.805	45.805	45.490	45.630	37.806	54,190
2023-09-05	48.300	48.350	48.300	48.350	40.060	1,019
2023-08-31	47.730	47.730	47.730	47.730	39.546	1,614
2023-08-29	47.500	47.500	47.500	47.500	39.355	703
2023-08-25	46.650	46.650	46.650	46.650	38.651	315
2023-08-23	46.500	46.500	46.500	46.500	38.527	1,539

← NewerPage 9 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.