Enbridge Inc ( ENB-PA.TO) - Price History
Monthly price history for ENB-PA.TO (Enbridge Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | CA$24.76 | CA$24.76 |
| May 2026 | CA$24.77 | CA$24.77 |
| April 2026 | CA$24.80 | CA$24.80 |
| March 2026 | CA$24.35 | CA$24.35 |
| February 2026 | CA$24.98 | CA$24.98 |
| January 2026 | CA$24.51 | CA$24.85 |
| December 2025 | CA$24.40 | CA$24.74 |
| November 2025 | CA$24.36 | CA$24.70 |
| October 2025 | CA$24.32 | CA$25 |
| September 2025 | CA$24.29 | CA$24.97 |
| August 2025 | CA$23.87 | CA$24.54 |
| July 2025 | CA$23.50 | CA$24.50 |
| June 2025 | CA$22.68 | CA$23.65 |
| May 2025 | CA$22.30 | CA$23.25 |
| April 2025 | CA$21.59 | CA$22.84 |
| March 2025 | CA$22.12 | CA$23.40 |
| February 2025 | CA$22.05 | CA$23.32 |
| January 2025 | CA$21.82 | CA$23.42 |
| December 2024 | CA$21.60 | CA$23.19 |
| November 2024 | CA$20.68 | CA$22.20 |
| October 2024 | CA$21.06 | CA$22.95 |
| September 2024 | CA$21.42 | CA$23.35 |
| August 2024 | CA$21.18 | CA$23.09 |
| July 2024 | CA$20.23 | CA$22.39 |
| June 2024 | CA$19.20 | CA$21.25 |
| May 2024 | CA$19.29 | CA$21.35 |
| April 2024 | CA$18.18 | CA$20.45 |
| March 2024 | CA$18.70 | CA$21.03 |
| February 2024 | CA$18.78 | CA$21.12 |
| January 2024 | CA$18.67 | CA$21.35 |
| December 2023 | CA$17.57 | CA$20.09 |
| November 2023 | CA$17.31 | CA$19.80 |
| October 2023 | CA$17.13 | CA$19.92 |
| September 2023 | CA$17.22 | CA$20.03 |
| August 2023 | CA$17.78 | CA$20.68 |
| July 2023 | CA$18.10 | CA$21.40 |
| June 2023 | CA$18.24 | CA$21.56 |
| May 2023 | CA$18.46 | CA$21.82 |
| April 2023 | CA$18.70 | CA$22.45 |
| March 2023 | CA$18.48 | CA$22.19 |
| February 2023 | CA$18.45 | CA$22.15 |
| January 2023 | CA$18.79 | CA$22.90 |
| December 2022 | CA$17.49 | CA$21.32 |
| November 2022 | CA$17.68 | CA$21.55 |
| October 2022 | CA$17.68 | CA$21.90 |
| September 2022 | CA$17.96 | CA$22.24 |
| August 2022 | CA$18.68 | CA$23.13 |
| July 2022 | CA$18.84 | CA$23.68 |
| June 2022 | CA$18.02 | CA$22.65 |
| May 2022 | CA$18.90 | CA$23.75 |
| April 2022 | CA$18.51 | CA$23.61 |
| March 2022 | CA$19.53 | CA$24.91 |
| February 2022 | CA$19.68 | CA$25.10 |
| January 2022 | CA$19.60 | CA$25.35 |
| December 2021 | CA$19.71 | CA$25.49 |
| November 2021 | CA$19.57 | CA$25.31 |
| October 2021 | CA$19.60 | CA$25.69 |
| September 2021 | CA$19.46 | CA$25.51 |
| August 2021 | CA$19.46 | CA$25.50 |
| July 2021 | CA$19.32 | CA$25.67 |
| June 2021 | CA$19.23 | CA$25.55 |
| May 2021 | CA$19.32 | CA$25.67 |
| April 2021 | CA$19.06 | CA$25.67 |
| March 2021 | CA$18.74 | CA$25.23 |
| February 2021 | CA$18.75 | CA$25.25 |
| January 2021 | CA$18.19 | CA$24.83 |
| December 2020 | CA$18.13 | CA$24.75 |
| November 2020 | CA$18.31 | CA$24.99 |
| October 2020 | CA$17.70 | CA$24.50 |
| September 2020 | CA$17.83 | CA$24.67 |
| August 2020 | CA$17.14 | CA$23.72 |
| July 2020 | CA$16.81 | CA$23.60 |
| June 2020 | CA$16.38 | CA$23 |
| May 2020 | CA$16.10 | CA$22.60 |
| April 2020 | CA$16.62 | CA$23.69 |
| March 2020 | CA$14.65 | CA$20.88 |
| February 2020 | CA$16.80 | CA$23.95 |
| January 2020 | CA$17.23 | CA$24.90 |
| December 2019 | CA$17.09 | CA$24.70 |
| November 2019 | CA$16.81 | CA$24.29 |
| October 2019 | CA$16.38 | CA$24 |
| September 2019 | CA$16.22 | CA$23.77 |
| August 2019 | CA$16.20 | CA$23.75 |
| July 2019 | CA$16.18 | CA$24.06 |
| June 2019 | CA$16.18 | CA$24.05 |
| May 2019 | CA$16.20 | CA$24.08 |
| April 2019 | CA$16.41 | CA$24.75 |
| March 2019 | CA$16.01 | CA$24.15 |
| February 2019 | CA$15.52 | CA$23.41 |
| January 2019 | CA$15.42 | CA$23.60 |
| December 2018 | CA$14.83 | CA$22.69 |
| November 2018 | CA$14.58 | CA$22.31 |
| October 2018 | CA$15.12 | CA$23.49 |
| September 2018 | CA$15.61 | CA$24.25 |
| August 2018 | CA$15.48 | CA$24.04 |
| July 2018 | CA$15.52 | CA$24.45 |
| June 2018 | CA$15.43 | CA$24.30 |
| May 2018 | CA$15.24 | CA$24 |
| April 2018 | CA$15.08 | CA$24.10 |
| March 2018 | CA$15.14 | CA$24.19 |
| February 2018 | CA$15.56 | CA$24.87 |
| January 2018 | CA$15.62 | CA$25.31 |
| December 2017 | CA$15.56 | CA$25.20 |
| November 2017 | CA$15.54 | CA$25.18 |
| October 2017 | CA$15.42 | CA$25.32 |
| September 2017 | CA$15.22 | CA$25 |
| August 2017 | CA$15.26 | CA$25.06 |
| July 2017 | CA$15.25 | CA$25.39 |
| June 2017 | CA$15.19 | CA$25.28 |
| May 2017 | CA$15.29 | CA$25.45 |
| April 2017 | CA$14.99 | CA$25.30 |
| March 2017 | CA$14.95 | CA$25.23 |
| February 2017 | CA$15.04 | CA$25.38 |
| January 2017 | CA$14.93 | CA$25.54 |
| December 2016 | CA$14.67 | CA$25.09 |
| November 2016 | CA$14.75 | CA$25.22 |
| October 2016 | CA$14.63 | CA$25.36 |
| September 2016 | CA$14.59 | CA$25.29 |
| August 2016 | CA$14.48 | CA$25.11 |
| July 2016 | CA$14.25 | CA$25.05 |
| June 2016 | CA$13.97 | CA$24.55 |
| May 2016 | CA$13.94 | CA$24.50 |
| April 2016 | CA$13.67 | CA$24.36 |
| March 2016 | CA$13.13 | CA$23.40 |
| February 2016 | CA$12.60 | CA$22.45 |
| January 2016 | CA$12.58 | CA$22.75 |
| December 2015 | CA$13.06 | CA$23.63 |
| November 2015 | CA$13.27 | CA$24 |
| October 2015 | CA$13.21 | CA$24.25 |
| September 2015 | CA$13.32 | CA$24.45 |
| August 2015 | CA$13.51 | CA$24.80 |
| July 2015 | CA$13.23 | CA$24.62 |
| June 2015 | CA$13.38 | CA$24.91 |
| May 2015 | CA$13.64 | CA$25.38 |
| April 2015 | CA$13.52 | CA$25.51 |
| March 2015 | CA$13.49 | CA$25.45 |
| February 2015 | CA$13.44 | CA$25.36 |
| January 2015 | CA$13.31 | CA$25.45 |
| December 2014 | CA$13.22 | CA$25.27 |
| November 2014 | CA$13.34 | CA$25.50 |
| October 2014 | CA$13.12 | CA$25.42 |
| September 2014 | CA$13 | CA$25.20 |
| August 2014 | CA$13.01 | CA$25.21 |
| July 2014 | CA$12.93 | CA$25.40 |
| June 2014 | CA$12.93 | CA$25.40 |
| May 2014 | CA$13.09 | CA$25.71 |
| April 2014 | CA$12.80 | CA$25.48 |
| March 2014 | CA$12.81 | CA$25.50 |
| February 2014 | CA$12.73 | CA$25.34 |
| January 2014 | CA$12.55 | CA$25.33 |
| December 2013 | CA$12.43 | CA$25.09 |
| November 2013 | CA$12.44 | CA$25.12 |
| October 2013 | CA$12.29 | CA$25.15 |
| September 2013 | CA$12.26 | CA$25.10 |
| August 2013 | CA$11.82 | CA$24.20 |
| July 2013 | CA$12.14 | CA$25.18 |
| June 2013 | CA$12.05 | CA$25 |
| May 2013 | CA$12.48 | CA$25.90 |
| April 2013 | CA$12.39 | CA$26.06 |
| March 2013 | CA$12.53 | CA$26.35 |
| February 2013 | CA$12.48 | CA$26.24 |
| January 2013 | CA$12.39 | CA$26.40 |
| December 2012 | CA$12.16 | CA$25.90 |
| November 2012 | CA$12.18 | CA$25.96 |
| October 2012 | CA$12.11 | CA$26.15 |
| September 2012 | CA$11.90 | CA$25.68 |
| August 2012 | CA$11.94 | CA$25.79 |
| July 2012 | CA$11.78 | CA$25.78 |
| June 2012 | CA$11.72 | CA$25.65 |
| May 2012 | CA$11.69 | CA$25.58 |
| April 2012 | CA$11.73 | CA$26 |
| March 2012 | CA$11.66 | CA$25.85 |
| February 2012 | CA$11.82 | CA$26.20 |
| January 2012 | CA$11.76 | CA$26.41 |
| December 2011 | CA$11.71 | CA$26.31 |
| November 2011 | CA$11.57 | CA$26 |
| October 2011 | CA$11.24 | CA$25.60 |
| September 2011 | CA$11.17 | CA$25.42 |
| August 2011 | CA$11.12 | CA$25.32 |
| July 2011 | CA$10.98 | CA$25.33 |
| June 2011 | CA$10.94 | CA$25.25 |
| May 2011 | CA$10.93 | CA$25.23 |
| April 2011 | CA$10.76 | CA$25.18 |
| March 2011 | CA$10.72 | CA$25.07 |
| February 2011 | CA$10.72 | CA$25.07 |
| January 2011 | CA$10.74 | CA$25.46 |
| December 2010 | CA$10.73 | CA$25.45 |
| November 2010 | CA$10.67 | CA$25.31 |
| October 2010 | CA$10.68 | CA$25.68 |
| September 2010 | CA$10.55 | CA$25.36 |
| August 2010 | CA$10.34 | CA$24.84 |
| July 2010 | CA$10.18 | CA$24.80 |
| June 2010 | CA$9.96 | CA$24.26 |
| May 2010 | CA$9.73 | CA$23.70 |
| April 2010 | CA$9.72 | CA$24.01 |
| March 2010 | CA$9.89 | CA$24.45 |
| February 2010 | CA$10.02 | CA$24.76 |
| January 2010 | CA$10.05 | CA$25.19 |
| December 2009 | CA$10.30 | CA$25.82 |
| November 2009 | CA$10.03 | CA$25.14 |
| October 2009 | CA$10.04 | CA$25.51 |
| September 2009 | CA$9.96 | CA$25.30 |
| August 2009 | CA$10.02 | CA$25.45 |
| July 2009 | CA$9.75 | CA$25.10 |
| June 2009 | CA$9.67 | CA$24.90 |
| May 2009 | CA$9.56 | CA$24.62 |
| April 2009 | CA$9.52 | CA$24.85 |
| March 2009 | CA$9.10 | CA$23.75 |
| February 2009 | CA$9.18 | CA$23.98 |
| January 2009 | CA$9.10 | CA$24.10 |
| December 2008 | CA$9.13 | CA$24.19 |
| November 2008 | CA$8.02 | CA$21.24 |
| October 2008 | CA$8.55 | CA$22.99 |
| September 2008 | CA$8.65 | CA$23.25 |
| August 2008 | CA$8.79 | CA$23.63 |
| July 2008 | CA$8.60 | CA$23.45 |
| June 2008 | CA$8.83 | CA$24.09 |
| May 2008 | CA$8.98 | CA$24.50 |
| April 2008 | CA$8.92 | CA$24.66 |
| March 2008 | CA$8.88 | CA$24.55 |
| February 2008 | CA$9.06 | CA$25.05 |
| January 2008 | CA$8.93 | CA$25.05 |
| December 2007 | CA$9.03 | CA$25.33 |
| November 2007 | CA$8.91 | CA$24.97 |
| October 2007 | CA$8.57 | CA$24.37 |
| September 2007 | CA$8.74 | CA$24.86 |
| August 2007 | CA$8.85 | CA$25.15 |
| July 2007 | CA$8.74 | CA$25.18 |
| June 2007 | CA$8.72 | CA$25.12 |
| May 2007 | CA$8.68 | CA$25.01 |
| April 2007 | CA$8.67 | CA$25.33 |
| March 2007 | CA$8.72 | CA$25.48 |
| February 2007 | CA$8.76 | CA$25.59 |
| January 2007 | CA$8.60 | CA$25.46 |
| December 2006 | CA$8.71 | CA$25.78 |
| November 2006 | CA$8.50 | CA$25.67 |
| October 2006 | CA$8.56 | CA$25.85 |
| September 2006 | CA$8.46 | CA$25.54 |
| August 2006 | CA$8.36 | CA$25.73 |
| July 2006 | CA$8.43 | CA$25.93 |
| June 2006 | CA$8.24 | CA$25.35 |
| May 2006 | CA$8.13 | CA$25.50 |
| April 2006 | CA$8.09 | CA$25.38 |
| March 2006 | CA$8.24 | CA$25.85 |
| February 2006 | CA$8.24 | CA$26.33 |
| January 2006 | CA$8.23 | CA$26.31 |
| December 2005 | CA$8.18 | CA$26.14 |
| November 2005 | CA$8.05 | CA$26.21 |
| October 2005 | CA$7.92 | CA$25.80 |
| September 2005 | CA$7.98 | CA$26 |
| August 2005 | CA$7.77 | CA$25.80 |
| July 2005 | CA$7.80 | CA$25.90 |
| June 2005 | CA$7.77 | CA$25.77 |
| May 2005 | CA$7.60 | CA$25.70 |
| April 2005 | CA$7.51 | CA$25.40 |
| March 2005 | CA$7.61 | CA$25.75 |
| February 2005 | CA$7.56 | CA$26.05 |
| January 2005 | CA$7.66 | CA$26.42 |
| December 2004 | CA$7.66 | CA$26.39 |
| November 2004 | CA$7.33 | CA$25.76 |
| October 2004 | CA$7.32 | CA$25.73 |
| September 2004 | CA$7.22 | CA$25.38 |
| August 2004 | CA$7.18 | CA$25.70 |
| July 2004 | CA$7.29 | CA$26.10 |
| June 2004 | CA$7.06 | CA$25.28 |
| May 2004 | CA$7 | CA$25.55 |
| April 2004 | CA$6.78 | CA$25.11 |
| March 2004 | CA$7.20 | CA$26.64 |
| February 2004 | CA$7.17 | CA$26.55 |
| January 2004 | CA$6.96 | CA$26.11 |
| December 2003 | CA$6.96 | CA$26.11 |
| November 2003 | CA$6.75 | CA$25.80 |
| October 2003 | CA$6.75 | CA$26.16 |
| September 2003 | CA$6.66 | CA$25.80 |
| August 2003 | CA$6.46 | CA$25.52 |
| July 2003 | CA$6.36 | CA$25.47 |
| June 2003 | CA$6.46 | CA$25.85 |
| May 2003 | CA$6.29 | CA$25.68 |
| April 2003 | CA$6.15 | CA$25.44 |
| March 2003 | CA$5.78 | CA$23.90 |
| February 2003 | CA$5.89 | CA$24.85 |
| January 2003 | CA$5.88 | CA$25.16 |
| December 2002 | CA$5.82 | CA$24.90 |
| November 2002 | CA$5.72 | CA$24.95 |
| October 2002 | CA$5.82 | CA$25.73 |
| September 2002 | CA$5.69 | CA$25.15 |
| August 2002 | CA$5.66 | CA$25.53 |
| July 2002 | CA$5.54 | CA$25.34 |
| June 2002 | CA$5.49 | CA$25.10 |
| May 2002 | CA$5.42 | CA$25.25 |
| April 2002 | CA$5.19 | CA$24.55 |
| March 2002 | CA$5.27 | CA$24.90 |
| February 2002 | CA$5.20 | CA$24.80 |
| January 2002 | CA$5.12 | CA$24.80 |
| December 2001 | CA$5.17 | CA$25 |
| November 2001 | CA$5.20 | CA$25.16 |
| October 2001 | CA$5.30 | CA$26.01 |
| September 2001 | CA$5.10 | CA$25 |
| August 2001 | CA$5.12 | CA$25.10 |
| July 2001 | CA$5.03 | CA$25 |
| June 2001 | CA$4.88 | CA$24.25 |
| May 2001 | CA$4.78 | CA$23.75 |
| April 2001 | CA$4.76 | CA$24 |
| March 2001 | CA$4.84 | CA$24.40 |
| February 2001 | CA$4.91 | CA$24.74 |
| January 2001 | CA$4.84 | CA$24.75 |
| December 2000 | CA$4.62 | CA$23.65 |
| November 2000 | CA$4.58 | CA$23.40 |
| October 2000 | CA$4.57 | CA$23.70 |
| September 2000 | CA$4.62 | CA$24 |
| August 2000 | CA$4.62 | CA$24 |
| July 2000 | CA$4.75 | CA$25 |
| June 2000 | CA$4.34 | CA$22.85 |
| May 2000 | CA$4.23 | CA$22.25 |
| April 2000 | CA$4.12 | CA$22 |
| March 2000 | CA$3.88 | CA$20.75 |
| February 2000 | CA$4.01 | CA$21.45 |
| January 2000 | CA$3.91 | CA$21.25 |
| December 1999 | CA$3.98 | CA$21.60 |
| November 1999 | CA$4.33 | CA$23.50 |
| October 1999 | CA$4.45 | CA$24.50 |
| September 1999 | CA$4.40 | CA$24.25 |
| August 1999 | CA$4.49 | CA$24.75 |
| July 1999 | CA$4.48 | CA$25 |
| June 1999 | CA$4.44 | CA$24.80 |
| May 1999 | CA$4.48 | CA$25 |
| April 1999 | CA$4.50 | CA$25.50 |
| March 1999 | CA$4.37 | CA$24.75 |
| February 1999 | CA$4.46 | CA$25.25 |
| January 1999 | CA$4.59 | CA$26.35 |
| December 1998 | CA$4.55 | CA$26.10 |
| November 1998 | CA$4.37 | CA$25.10 |
ENB-PA.TO
Price: CA$24.76
52 week price:
Dividend Yield: 5.53%
5-year range yield:
Forward Dividend Yield: 5.55%
Dividend Per Share: 1.38 CAD
Exchange: TOR
Sector: Energy
Industry: Oil & Gas Midstream
Market Capitalization: 144.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 10.00%
DGR10: 5.83%