Enbridge Inc ( ENB-PT.TO) - Price History
Monthly price history for ENB-PT.TO (Enbridge Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | CA$24.79 | CA$24.79 |
| May 2026 | CA$24.92 | CA$24.92 |
| April 2026 | CA$24.13 | CA$24.52 |
| March 2026 | CA$23.23 | CA$23.60 |
| February 2026 | CA$23.50 | CA$23.88 |
| January 2026 | CA$22.74 | CA$23.50 |
| December 2025 | CA$22.73 | CA$23.49 |
| November 2025 | CA$22.02 | CA$22.75 |
| October 2025 | CA$22.31 | CA$23.44 |
| September 2025 | CA$21.57 | CA$22.67 |
| August 2025 | CA$21.56 | CA$22.66 |
| July 2025 | CA$21.53 | CA$23.02 |
| June 2025 | CA$20.48 | CA$21.90 |
| May 2025 | CA$19.54 | CA$20.90 |
| April 2025 | CA$18.21 | CA$19.85 |
| March 2025 | CA$19.32 | CA$21.06 |
| February 2025 | CA$19.49 | CA$21.24 |
| January 2025 | CA$19.41 | CA$21.55 |
| December 2024 | CA$19.10 | CA$21.20 |
| November 2024 | CA$18.17 | CA$20.17 |
| October 2024 | CA$17.93 | CA$20.30 |
| September 2024 | CA$18.20 | CA$20.60 |
| August 2024 | CA$18.17 | CA$20.57 |
| July 2024 | CA$17.54 | CA$20.25 |
| June 2024 | CA$16.67 | CA$19.25 |
| May 2024 | CA$16.70 | CA$19.28 |
| April 2024 | CA$16.24 | CA$19 |
| March 2024 | CA$15.55 | CA$18.19 |
| February 2024 | CA$15.43 | CA$18.05 |
| January 2024 | CA$15.10 | CA$17.91 |
| December 2023 | CA$13.69 | CA$16.24 |
| November 2023 | CA$13.88 | CA$16.46 |
| October 2023 | CA$12.98 | CA$15.65 |
| September 2023 | CA$12.78 | CA$15.40 |
| August 2023 | CA$12.80 | CA$15.43 |
| July 2023 | CA$12.85 | CA$15.73 |
| June 2023 | CA$12.57 | CA$15.39 |
| May 2023 | CA$12.33 | CA$15.10 |
| April 2023 | CA$12.55 | CA$15.62 |
| March 2023 | CA$12.31 | CA$15.32 |
| February 2023 | CA$13.15 | CA$16.37 |
| January 2023 | CA$12.92 | CA$16.34 |
| December 2022 | CA$12.08 | CA$15.27 |
| November 2022 | CA$12.34 | CA$15.60 |
| October 2022 | CA$12.69 | CA$16.30 |
| September 2022 | CA$12.70 | CA$16.31 |
| August 2022 | CA$13.66 | CA$17.55 |
| July 2022 | CA$13.57 | CA$17.68 |
| June 2022 | CA$13.24 | CA$17.26 |
| May 2022 | CA$14.33 | CA$18.67 |
| April 2022 | CA$13.60 | CA$17.98 |
| March 2022 | CA$14.07 | CA$18.60 |
| February 2022 | CA$14.23 | CA$18.81 |
| January 2022 | CA$14.90 | CA$19.95 |
| December 2021 | CA$14.63 | CA$19.60 |
| November 2021 | CA$14.51 | CA$19.44 |
| October 2021 | CA$15.15 | CA$20.55 |
| September 2021 | CA$13.94 | CA$18.91 |
| August 2021 | CA$13.42 | CA$18.20 |
| July 2021 | CA$13.42 | CA$18.45 |
| June 2021 | CA$13.28 | CA$18.27 |
| May 2021 | CA$13.60 | CA$18.70 |
| April 2021 | CA$12.82 | CA$17.88 |
| March 2021 | CA$12.14 | CA$16.93 |
| February 2021 | CA$11.79 | CA$16.45 |
| January 2021 | CA$10.56 | CA$14.97 |
| December 2020 | CA$9.95 | CA$14.10 |
| November 2020 | CA$9.47 | CA$13.42 |
| October 2020 | CA$8.66 | CA$12.52 |
| September 2020 | CA$9.16 | CA$13.24 |
| August 2020 | CA$9.51 | CA$13.75 |
| July 2020 | CA$8.61 | CA$12.69 |
| June 2020 | CA$8.22 | CA$12.11 |
| May 2020 | CA$7.72 | CA$11.38 |
| April 2020 | CA$8.13 | CA$12.24 |
| March 2020 | CA$7.30 | CA$11 |
| February 2020 | CA$9.66 | CA$14.55 |
| January 2020 | CA$10.50 | CA$16.07 |
| December 2019 | CA$10.42 | CA$15.95 |
| November 2019 | CA$9.93 | CA$15.20 |
| October 2019 | CA$9.85 | CA$15.32 |
| September 2019 | CA$9.96 | CA$15.50 |
| August 2019 | CA$9.42 | CA$14.65 |
| July 2019 | CA$9.82 | CA$15.54 |
| June 2019 | CA$9.94 | CA$15.74 |
| May 2019 | CA$9.92 | CA$15.70 |
| April 2019 | CA$10.16 | CA$16.33 |
| March 2019 | CA$9.75 | CA$15.67 |
| February 2019 | CA$10.42 | CA$16.74 |
| January 2019 | CA$10.04 | CA$16.39 |
| December 2018 | CA$9.93 | CA$16.21 |
| November 2018 | CA$10.59 | CA$17.29 |
| October 2018 | CA$11.34 | CA$18.76 |
| September 2018 | CA$12.03 | CA$19.90 |
| August 2018 | CA$12.13 | CA$20.07 |
| July 2018 | CA$12.07 | CA$20.21 |
| June 2018 | CA$11.88 | CA$19.90 |
| May 2018 | CA$12.02 | CA$20.14 |
| April 2018 | CA$11.41 | CA$19.35 |
| March 2018 | CA$11.63 | CA$19.73 |
| February 2018 | CA$12.19 | CA$20.68 |
| January 2018 | CA$12.35 | CA$21.20 |
| December 2017 | CA$11.77 | CA$20.20 |
| November 2017 | CA$11.91 | CA$20.44 |
| October 2017 | CA$12.07 | CA$20.96 |
| September 2017 | CA$11.92 | CA$20.70 |
| August 2017 | CA$11.48 | CA$19.95 |
| July 2017 | CA$11.76 | CA$20.70 |
| June 2017 | CA$11.51 | CA$20.25 |
| May 2017 | CA$10.64 | CA$18.72 |
| April 2017 | CA$11.20 | CA$19.96 |
| March 2017 | CA$11.22 | CA$20 |
| February 2017 | CA$10.77 | CA$19.19 |
| January 2017 | CA$10.66 | CA$19.25 |
| December 2016 | CA$9.98 | CA$18.01 |
| November 2016 | CA$9.13 | CA$16.49 |
| October 2016 | CA$9.18 | CA$16.83 |
| September 2016 | CA$8.71 | CA$15.96 |
| August 2016 | CA$8.66 | CA$15.87 |
| July 2016 | CA$8.50 | CA$15.82 |
| June 2016 | CA$7.98 | CA$14.85 |
| May 2016 | CA$8.19 | CA$15.25 |
| April 2016 | CA$8.33 | CA$15.75 |
| March 2016 | CA$8.18 | CA$15.48 |
| February 2016 | CA$7 | CA$13.25 |
| January 2016 | CA$7.20 | CA$13.89 |
| December 2015 | CA$8.89 | CA$17.14 |
| November 2015 | CA$8.43 | CA$16.25 |
| October 2015 | CA$8.72 | CA$17.05 |
| September 2015 | CA$7.84 | CA$15.33 |
| August 2015 | CA$8.54 | CA$16.70 |
| July 2015 | CA$8.59 | CA$17.05 |
| June 2015 | CA$9.35 | CA$18.55 |
| May 2015 | CA$9.75 | CA$19.36 |
| April 2015 | CA$10.28 | CA$20.65 |
| March 2015 | CA$9.70 | CA$19.50 |
| February 2015 | CA$10.09 | CA$20.28 |
| January 2015 | CA$10.18 | CA$20.70 |
| December 2014 | CA$11.57 | CA$23.53 |
| November 2014 | CA$11.95 | CA$24.30 |
| October 2014 | CA$11.91 | CA$24.46 |
| September 2014 | CA$11.71 | CA$24.05 |
| August 2014 | CA$11.93 | CA$24.51 |
| July 2014 | CA$11.79 | CA$24.47 |
| June 2014 | CA$11.89 | CA$24.68 |
| May 2014 | CA$11.55 | CA$23.98 |
| April 2014 | CA$11.84 | CA$24.82 |
| March 2014 | CA$11.56 | CA$24.23 |
| February 2014 | CA$11.59 | CA$24.30 |
| January 2014 | CA$11.47 | CA$24.30 |
| December 2013 | CA$11.21 | CA$23.75 |
| November 2013 | CA$11.54 | CA$24.46 |
| October 2013 | CA$11.07 | CA$23.69 |
| September 2013 | CA$11.25 | CA$24.09 |
| August 2013 | CA$11.33 | CA$24.25 |
| July 2013 | CA$11.51 | CA$24.91 |
| June 2013 | CA$11.59 | CA$25.08 |
| May 2013 | CA$11.72 | CA$25.35 |
| April 2013 | CA$11.89 | CA$25.98 |
| March 2013 | CA$11.89 | CA$25.98 |
| February 2013 | CA$11.69 | CA$25.54 |
| January 2013 | CA$11.59 | CA$25.55 |
| December 2012 | CA$11.44 | CA$25.22 |
ENB-PT.TO
Price: CA$24.79
52 week price:
Dividend Yield: 7.21%
5-year range yield:
Forward Dividend Yield: 6.37%
Dividend Per Share: 1.58 CAD
Exchange: TOR
Sector: Energy
Industry: Oil & Gas Midstream
Market Capitalization: 149.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 18.34%
DGR10: 9.31%