Enbridge Inc - Price History
Monthly price history for ENB (Enbridge Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $35.83 | $35.83 |
| March 2024 | $36.18 | $36.18 |
| February 2024 | $34.42 | $34.42 |
| January 2024 | $35.50 | $35.50 |
| December 2023 | $36.02 | $36.02 |
| November 2023 | $34.87 | $34.87 |
| October 2023 | $31.42 | $32.04 |
| September 2023 | $32.55 | $33.19 |
| August 2023 | $34.41 | $35.08 |
| July 2023 | $35.45 | $36.80 |
| June 2023 | $35.78 | $37.15 |
| May 2023 | $33.90 | $35.20 |
| April 2023 | $37.66 | $39.76 |
| March 2023 | $36.13 | $38.15 |
| February 2023 | $35.54 | $37.52 |
| January 2023 | $38.18 | $40.97 |
| December 2022 | $36.44 | $39.10 |
| November 2022 | $38.48 | $41.29 |
| October 2022 | $35.72 | $38.95 |
| September 2022 | $34.02 | $37.10 |
| August 2022 | $37.80 | $41.22 |
| July 2022 | $40.59 | $44.93 |
| June 2022 | $38.17 | $42.26 |
| May 2022 | $41.69 | $46.15 |
| April 2022 | $38.81 | $43.64 |
| March 2022 | $40.99 | $46.09 |
| February 2022 | $38.40 | $43.18 |
| January 2022 | $37.01 | $42.27 |
| December 2021 | $34.22 | $39.08 |
| November 2021 | $32.87 | $37.54 |
| October 2021 | $36.08 | $41.86 |
| September 2021 | $34.30 | $39.80 |
| August 2021 | $33.88 | $39.31 |
| July 2021 | $33.35 | $39.35 |
| June 2021 | $33.94 | $40.04 |
| May 2021 | $32.61 | $38.48 |
| April 2021 | $32.12 | $38.57 |
| March 2021 | $30.32 | $36.40 |
| February 2021 | $28.16 | $33.81 |
| January 2021 | $27.47 | $33.60 |
| December 2020 | $26.16 | $31.99 |
| November 2020 | $25.52 | $31.21 |
| October 2020 | $22.08 | $27.56 |
| September 2020 | $23.39 | $29.20 |
| August 2020 | $25.65 | $32.02 |
| July 2020 | $25.18 | $32 |
| June 2020 | $23.93 | $30.42 |
| May 2020 | $25.53 | $32.45 |
| April 2020 | $23.69 | $30.68 |
| March 2020 | $22.46 | $29.09 |
| February 2020 | $28.90 | $37.43 |
| January 2020 | $30.96 | $40.67 |
| December 2019 | $30.28 | $39.77 |
| November 2019 | $28.93 | $38 |
| October 2019 | $27.32 | $36.41 |
| September 2019 | $26.32 | $35.08 |
| August 2019 | $25.10 | $33.46 |
| July 2019 | $24.65 | $33.39 |
| June 2019 | $26.64 | $36.08 |
| May 2019 | $27.22 | $36.87 |
| April 2019 | $26.87 | $36.94 |
| March 2019 | $26.37 | $36.26 |
| February 2019 | $26.90 | $36.99 |
| January 2019 | $26.22 | $36.62 |
| December 2018 | $22.26 | $31.08 |
| November 2018 | $23.44 | $32.73 |
| October 2018 | $22.24 | $31.11 |
| September 2018 | $23.09 | $32.29 |
| August 2018 | $24.43 | $34.17 |
| July 2018 | $24.97 | $35.43 |
| June 2018 | $25.15 | $35.69 |
| May 2018 | $21.90 | $31.07 |
| April 2018 | $21 | $30.27 |
| March 2018 | $21.83 | $31.47 |
| February 2018 | $22.08 | $31.82 |
| January 2018 | $25.03 | $36.63 |
| December 2017 | $26.72 | $39.11 |
| November 2017 | $25.76 | $37.71 |
| October 2017 | $25.93 | $38.46 |
| September 2017 | $28.21 | $41.84 |
| August 2017 | $26.96 | $39.99 |
| July 2017 | $27.62 | $41.46 |
| June 2017 | $26.52 | $39.81 |
| May 2017 | $25.65 | $38.51 |
| April 2017 | $27.31 | $41.45 |
| March 2017 | $27.57 | $41.84 |
| February 2017 | $27.58 | $41.85 |
| January 2017 | $27.78 | $42.60 |
| December 2016 | $27.47 | $42.12 |
| November 2016 | $27.41 | $42.04 |
| October 2016 | $27.89 | $43.17 |
| September 2016 | $28.58 | $44.23 |
| August 2016 | $25.51 | $39.49 |
| July 2016 | $26.31 | $41.13 |
| June 2016 | $27.10 | $42.36 |
| May 2016 | $25.52 | $39.89 |
| April 2016 | $26.30 | $41.54 |
| March 2016 | $24.64 | $38.91 |
| February 2016 | $22.36 | $35.32 |
| January 2016 | $21.64 | $34.60 |
| December 2015 | $20.76 | $33.19 |
| November 2015 | $22.18 | $35.45 |
| October 2015 | $26.46 | $42.69 |
| September 2015 | $23.01 | $37.13 |
| August 2015 | $25.55 | $41.23 |
| July 2015 | $26.77 | $43.56 |
| June 2015 | $28.76 | $46.79 |
| May 2015 | $29.45 | $47.92 |
| April 2015 | $31.92 | $52.33 |
| March 2015 | $29.58 | $48.50 |
| February 2015 | $28.32 | $46.44 |
| January 2015 | $29.30 | $48.43 |
| December 2014 | $31.10 | $51.41 |
| November 2014 | $27.81 | $45.98 |
| October 2014 | $28.45 | $47.36 |
| September 2014 | $28.76 | $47.88 |
| August 2014 | $29.95 | $49.85 |
| July 2014 | $29.23 | $48.98 |
| June 2014 | $28.33 | $47.47 |
| May 2014 | $28.34 | $47.49 |
| April 2014 | $28.63 | $48.29 |
| March 2014 | $26.98 | $45.51 |
| February 2014 | $25.07 | $42.29 |
| January 2014 | $24.71 | $41.99 |
| December 2013 | $25.70 | $43.68 |
| November 2013 | $24.32 | $41.34 |
| October 2013 | $25.36 | $43.39 |
| September 2013 | $24.39 | $41.74 |
| August 2013 | $23.93 | $40.95 |
| July 2013 | $25.79 | $44.45 |
| June 2013 | $24.41 | $42.07 |
| May 2013 | $25.07 | $43.21 |
| April 2013 | $27.44 | $47.60 |
| March 2013 | $26.82 | $46.54 |
| February 2013 | $25.68 | $44.56 |
| January 2013 | $25.03 | $43.74 |
| December 2012 | $24.79 | $43.32 |
| November 2012 | $23.06 | $40.29 |
| October 2012 | $22.60 | $39.77 |
| September 2012 | $22.18 | $39.03 |
| August 2012 | $22.40 | $39.42 |
| July 2012 | $23.05 | $40.86 |
| June 2012 | $22.52 | $39.92 |
| May 2012 | $22.24 | $39.43 |
| April 2012 | $23.47 | $41.89 |
| March 2012 | $21.76 | $38.85 |
| February 2012 | $21.63 | $38.61 |
| January 2012 | $20.89 | $37.56 |
| December 2011 | $20.80 | $37.41 |
| November 2011 | $19.62 | $35.27 |
| October 2011 | $19.17 | $34.71 |
| September 2011 | $17.63 | $31.93 |
| August 2011 | $18.26 | $33.07 |
| July 2011 | $18.01 | $32.89 |
| June 2011 | $17.78 | $32.46 |
| May 2011 | $18.43 | $67.29 |
| April 2011 | $17.63 | $64.88 |
| March 2011 | $16.69 | $61.45 |
| February 2011 | $16.27 | $59.90 |
| January 2011 | $15.61 | $57.94 |
| December 2010 | $15.19 | $56.40 |
| November 2010 | $15 | $55.69 |
| October 2010 | $14.81 | $55.40 |
| September 2010 | $13.98 | $52.30 |
| August 2010 | $13.30 | $49.75 |
| July 2010 | $12.90 | $48.64 |
| June 2010 | $12.36 | $46.60 |
| May 2010 | $11.89 | $44.84 |
| April 2010 | $12.70 | $48.31 |
| March 2010 | $12.55 | $47.75 |
| February 2010 | $11.64 | $44.28 |
| January 2010 | $11.32 | $43.47 |
| December 2009 | $12.04 | $46.22 |
| November 2009 | $11.14 | $42.76 |
| October 2009 | $10.03 | $38.84 |
| September 2009 | $10.02 | $38.80 |
| August 2009 | $9.60 | $37.21 |
| July 2009 | $9.94 | $38.84 |
| June 2009 | $8.89 | $34.73 |
| May 2009 | $9.08 | $35.51 |
| April 2009 | $7.82 | $30.85 |
| March 2009 | $7.30 | $28.80 |
| February 2009 | $7.55 | $29.79 |
| January 2009 | $8.24 | $32.80 |
| December 2008 | $8.15 | $32.47 |
| November 2008 | $7.43 | $29.60 |
| October 2008 | $8.62 | $34.60 |
| September 2008 | $9.49 | $38.09 |
| August 2008 | $10.44 | $41.94 |
| July 2008 | $10.85 | $43.88 |
| June 2008 | $10.68 | $43.18 |
| May 2008 | $11.03 | $44.62 |
| April 2008 | $10.10 | $41.18 |
| March 2008 | $10.10 | $41.16 |
| February 2008 | $10.11 | $41.20 |
| January 2008 | $9.69 | $39.81 |
| December 2007 | $9.84 | $40.43 |
| November 2007 | $9.07 | $37.27 |
| October 2007 | $10.34 | $42.81 |
| September 2007 | $8.86 | $36.67 |
| August 2007 | $8.14 | $33.68 |
| July 2007 | $8.48 | $35.40 |
| June 2007 | $8.09 | $33.78 |
| May 2007 | $8.52 | $35.56 |
| April 2007 | $7.84 | $33 |
| March 2007 | $7.76 | $32.65 |
| February 2007 | $7.54 | $31.73 |
| January 2007 | $7.59 | $32.20 |
| December 2006 | $8.10 | $34.40 |
| November 2006 | $8.31 | $35.28 |
| October 2006 | $7.86 | $33.90 |
| September 2006 | $7.49 | $32.30 |
| August 2006 | $7.65 | $32.98 |
| July 2006 | $7.37 | $32.04 |
| June 2006 | $7.04 | $30.57 |
| May 2006 | $7.27 | $31.60 |
| April 2006 | $6.81 | $29.83 |
| March 2006 | $6.59 | $28.87 |
| February 2006 | $7.19 | $31.52 |
| January 2006 | $7.19 | $31.75 |
| December 2005 | $7.08 | $31.27 |
| November 2005 | $7.04 | $31.09 |
| October 2005 | $6.89 | $30.69 |
| September 2005 | $7.17 | $31.92 |
| August 2005 | $6.64 | $29.58 |
| July 2005 | $6.42 | $28.84 |
| June 2005 | $6.34 | $28.50 |
| May 2005 | $5.96 | $26.79 |
| April 2005 | $5.56 | $50.46 |
| March 2005 | $5.68 | $51.48 |
| February 2005 | $5.47 | $49.63 |
| January 2005 | $5.54 | $50.65 |
| December 2004 | $5.45 | $49.78 |
| November 2004 | $5.31 | $48.50 |
| October 2004 | $4.70 | $43.41 |
| September 2004 | $4.51 | $41.64 |
| August 2004 | $4.30 | $39.75 |
| July 2004 | $4.05 | $37.84 |
| June 2004 | $3.92 | $36.59 |
| May 2004 | $3.91 | $36.55 |
| April 2004 | $3.85 | $36.45 |
| March 2004 | $4.30 | $40.69 |
| February 2004 | $4.11 | $38.87 |
| January 2004 | $4.02 | $38.46 |
| December 2003 | $4.32 | $41.39 |
| November 2003 | $4.29 | $41.09 |
| October 2003 | $4.07 | $39.26 |
| September 2003 | $3.69 | $35.63 |
| August 2003 | $3.82 | $36.80 |
| July 2003 | $3.67 | $35.80 |
| June 2003 | $3.65 | $35.62 |
| May 2003 | $3.50 | $34.13 |
| April 2003 | $3.08 | $30.40 |
| March 2003 | $3.02 | $29.80 |
| February 2003 | $2.89 | $28.53 |
| January 2003 | $2.77 | $27.74 |
| December 2002 | $2.71 | $27.14 |
| November 2002 | $2.75 | $27.58 |
| October 2002 | $2.82 | $28.64 |
| September 2002 | $2.87 | $29.19 |
| August 2002 | $2.90 | $29.44 |
| July 2002 | $2.81 | $28.88 |
| June 2002 | $3.05 | $31.38 |
| May 2002 | $3.03 | $31.14 |
| April 2002 | $2.79 | $29.12 |
| March 2002 | $2.68 | $27.99 |
| February 2002 | $2.69 | $28.04 |
| January 2002 | $2.59 | $27.35 |
| December 2001 | $2.58 | $27.22 |
| November 2001 | $2.67 | $28.19 |
| October 2001 | $2.62 | $28 |
| September 2001 | $2.52 | $26.94 |
| August 2001 | $2.48 | $26.50 |
| July 2001 | $2.44 | $26.48 |
| June 2001 | $2.50 | $27.14 |
| May 2001 | $2.38 | $25.82 |
| April 2001 | $2.25 | $24.78 |
| March 2001 | $2.43 | $26.69 |
| February 2001 | $2.39 | $26.25 |
| January 2001 | $2.21 | $24.66 |
| December 2000 | $2.57 | $28.62 |
| November 2000 | $2.36 | $26.38 |
| October 2000 | $2.32 | $26.25 |
| September 2000 | $2.02 | $22.88 |
| August 2000 | $2.01 | $22.75 |
| July 2000 | $1.90 | $21.81 |
| June 2000 | $1.77 | $20.31 |
| May 2000 | $2 | $22.88 |
| April 2000 | $1.88 | $21.81 |
| March 2000 | $1.76 | $20.50 |
| February 2000 | $1.59 | $18.50 |
| January 2000 | $1.63 | $19.25 |
| December 1999 | $1.70 | $20.12 |
| November 1999 | $1.73 | $20.50 |
| October 1999 | $1.78 | $21.38 |
| September 1999 | $1.80 | $21.62 |
| August 1999 | $1.79 | $21.44 |
| July 1999 | $1.80 | $21.88 |
| June 1999 | $1.89 | $23 |
| May 1999 | $1.89 | $23 |
| April 1999 | $1.87 | $46 |
| March 1999 | $1.82 | $44.75 |
| February 1999 | $1.88 | $46.44 |
| January 1999 | $1.85 | $46.25 |
| December 1998 | $1.84 | $45.94 |
| November 1998 | $1.81 | $45.09 |
| October 1998 | $1.71 | $43.19 |
| September 1998 | $1.66 | $41.88 |
| August 1998 | $1.48 | $37.50 |
| July 1998 | $1.73 | $44.50 |
| June 1998 | $1.76 | $45.25 |
| May 1998 | $1.69 | $43.50 |
| April 1998 | $1.66 | $43.25 |
| March 1998 | $1.72 | $44.62 |
| February 1998 | $1.73 | $44.94 |
| January 1998 | $1.71 | $44.95 |
| December 1997 | $1.71 | $45 |
| November 1997 | $1.62 | $42.62 |
| October 1997 | $1.41 | $37.69 |
| September 1997 | $1.49 | $39.64 |
| August 1997 | $1.34 | $35.61 |
| July 1997 | $1.42 | $38.38 |
| June 1997 | $1.23 | $33.25 |
| May 1997 | $1.17 | $31.67 |
| April 1997 | $1.06 | $29.12 |
| March 1997 | $1.06 | $29.12 |
| February 1997 | $1.08 | $29.62 |
| January 1997 | $1.06 | $29.62 |
| December 1996 | $1.03 | $28.88 |
| November 1996 | $1.05 | $29.45 |
| October 1996 | $1.06 | $30.12 |
| September 1996 | $0.95 | $27.08 |
| August 1996 | $0.95 | $26.92 |
| July 1996 | $0.88 | $25.62 |
| June 1996 | $0.87 | $25.25 |
| May 1996 | $0.85 | $24.75 |
| April 1996 | $0.83 | $24.50 |
| March 1996 | $0.81 | $23.88 |
| February 1996 | $0.81 | $24.06 |
| January 1996 | $0.79 | $24 |
| December 1995 | $0.74 | $22.52 |
| November 1995 | $0.80 | $24.12 |
| October 1995 | $0.78 | $24.20 |
| September 1995 | $0.71 | $22 |
| August 1995 | $0.72 | $22.25 |
| July 1995 | $0.68 | $21.50 |
| June 1995 | $0.69 | $21.91 |
| May 1995 | $0.68 | $21.50 |
| April 1995 | $0.68 | $22 |
| March 1995 | $0.66 | $21.25 |
| February 1995 | $0.64 | $20.75 |
| January 1995 | $0.57 | $19 |
| December 1994 | $0.61 | $20.31 |
| November 1994 | $0.61 | $20.25 |
| October 1994 | $0.63 | $21.33 |
| September 1994 | $0.63 | $21.38 |
| August 1994 | $0.60 | $20.50 |
| July 1994 | $0.61 | $21.11 |
| June 1994 | $0.58 | $20.27 |
| May 1994 | $0.64 | $22.25 |
| April 1994 | $0.62 | $22 |
| March 1994 | $0.63 | $22.50 |
| February 1994 | $0.69 | $24.50 |
| January 1994 | $0.69 | $25 |
| December 1993 | $0.66 | $24 |
| November 1993 | $0.64 | $23.25 |
| October 1993 | $0.61 | $22.50 |
| September 1993 | $0.61 | $22.50 |
| August 1993 | $0.58 | $21.50 |
| July 1993 | $0.62 | $23.38 |
| June 1993 | $0.58 | $21.88 |
| May 1993 | $0.58 | $22 |
| April 1993 | $0.57 | $22 |
| March 1993 | $0.52 | $20.25 |
| February 1993 | $0.52 | $20.12 |
| January 1993 | $0.49 | $19.50 |
| December 1992 | $0.45 | $17.75 |
| November 1992 | $0.44 | $17.50 |
| October 1992 | $0.48 | $19.75 |
| September 1992 | $0.50 | $20.25 |
| August 1992 | $0.52 | $21.12 |
| July 1992 | $0.52 | $21.50 |
| June 1992 | $0.49 | $20.50 |
| May 1992 | $0.50 | $20.88 |
| April 1992 | $0.50 | $21.25 |
| March 1992 | $0.51 | $21.75 |
| February 1992 | $0.55 | $23.62 |
| January 1992 | $0.55 | $24 |
| December 1991 | $0.64 | $28.75 |
| November 1991 | $0.62 | $27.50 |
| October 1991 | $0.59 | $26.75 |
| September 1991 | $0.60 | $27.25 |
| August 1991 | $0.57 | $25.75 |
| July 1991 | $0.56 | $25.88 |
| June 1991 | $0.56 | $26 |
| May 1991 | $0.54 | $24.88 |
| April 1991 | $0.87 | $67.32 |
| March 1991 | $0.90 | $69.37 |
| February 1991 | $0.88 | $68.14 |
| January 1991 | $0.85 | $66.09 |
| December 1990 | $0.87 | $67.32 |
| November 1990 | $0.87 | $67.73 |
| October 1990 | $0.87 | $67.32 |
| September 1990 | $0.90 | $69.37 |
| August 1990 | $0.89 | $68.76 |
| July 1990 | $0.88 | $68.96 |
| June 1990 | $0.88 | $68.96 |
| May 1990 | $0.84 | $65.27 |
| April 1990 | $0.79 | $61.99 |
| March 1990 | $0.85 | $66.30 |
| February 1990 | $0.81 | $63.22 |
| January 1990 | $0.79 | $61.99 |
| December 1989 | $0.80 | $62.19 |
| November 1989 | $0.78 | $60.75 |
| October 1989 | $0.86 | $66.91 |
| September 1989 | $0.84 | $65.68 |
| August 1989 | $0.86 | $67.32 |
| July 1989 | $0.88 | $68.76 |
| June 1989 | $0.84 | $65.68 |
| May 1989 | $0.82 | $63.83 |
| April 1989 | $0.82 | $64.04 |
| March 1989 | $0.79 | $61.78 |
| February 1989 | $0.80 | $62.40 |
| January 1989 | $0.82 | $63.63 |
| December 1988 | $0.76 | $59.11 |
| November 1988 | $0.72 | $56.03 |
| October 1988 | $0.73 | $57.06 |
| September 1988 | $0.80 | $62.40 |
| August 1988 | $0.81 | $63.01 |
| July 1988 | $0.83 | $65.06 |
| June 1988 | $0.81 | $63.42 |
| May 1988 | $0.80 | $62.81 |
| April 1988 | $0.82 | $64.24 |
| March 1988 | $0.76 | $59.52 |
| February 1988 | $0.76 | $59.32 |
| January 1988 | $0.69 | $54.19 |
| December 1987 | $0.70 | $54.60 |
| November 1987 | $0.69 | $53.57 |
| October 1987 | $0.67 | $52.54 |
| September 1987 | $0.80 | $62.81 |
| August 1987 | $0.87 | $67.94 |
| July 1987 | $0.83 | $65.06 |
| June 1987 | $0.79 | $61.99 |
| May 1987 | $0.78 | $61.16 |
| April 1987 | $0.77 | $60.34 |
| March 1987 | $0.76 | $59.73 |
| February 1987 | $0.69 | $53.98 |
| January 1987 | $0.72 | $56.24 |
| December 1986 | $0.60 | $46.59 |
| November 1986 | $0.60 | $46.80 |
| October 1986 | $0.60 | $47.21 |
| September 1986 | $0.62 | $48.44 |
| August 1986 | $0.60 | $47 |
| July 1986 | $0.64 | $49.67 |
| June 1986 | $0.65 | $50.49 |
| May 1986 | $0.67 | $52.13 |
| April 1986 | $0.66 | $51.31 |
| March 1986 | $0.62 | $48.23 |
| February 1986 | $0.57 | $44.74 |
| January 1986 | $0.61 | $47.82 |
| December 1985 | $0.65 | $50.90 |
| November 1985 | $0.68 | $52.95 |
| October 1985 | $0.66 | $51.31 |
| September 1985 | $0.67 | $52.54 |
| August 1985 | $0.64 | $49.67 |
| July 1985 | $0.66 | $51.31 |
| June 1985 | $0.63 | $49.26 |
| May 1985 | $0.59 | $46.39 |
| April 1985 | $0.57 | $44.54 |
| March 1985 | $0.57 | $44.64 |
| February 1985 | $0.52 | $40.33 |
| January 1985 | $0.56 | $43.41 |
| December 1984 | $0.56 | $43.41 |
| November 1984 | $0.51 | $40.02 |
| October 1984 | $0.31 | $23.62 |
| September 1984 | $0.32 | $24.75 |
| August 1984 | $0.32 | $24.38 |
| July 1984 | $0.28 | $21.88 |
| June 1984 | $0.28 | $21.75 |
| May 1984 | $0.26 | $19.88 |
| April 1984 | $0.27 | $20.75 |
| March 1984 | $0.27 | $21 |
ENB
List: Champions
Price: $35.91
52 week price:
Dividend Yield: 0.10%
5-year range yield:
Forward Dividend Yield: 7.43%
Payout Ratio: 240.46%
Payout Ratio Range:
Dividend Per Share: 2.69 USD
Earnings Per Share: 2.09 USD
P/E Ratio: 31.52
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 3.1 million
Ebitda: -1.4 billionMarket Capitalization: 74.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 5.27%
DGR5: 7.76%
DGR10: 9.25%
DGR20: 10.91%