Enbridge Inc - Price History

Monthly price history for ENB (Enbridge Inc)

DateAdjusted priceReal price
December 2020 32.18 USD 32.18 USD
November 2020 31.21 USD 31.21 USD
October 2020 27.00 USD 27.56 USD
September 2020 28.61 USD 29.20 USD
August 2020 31.37 USD 32.02 USD
July 2020 30.79 USD 32.00 USD
June 2020 29.27 USD 30.42 USD
May 2020 31.22 USD 32.45 USD
April 2020 28.97 USD 30.68 USD
March 2020 27.47 USD 29.09 USD
February 2020 35.35 USD 37.43 USD
January 2020 37.86 USD 40.67 USD
December 2019 37.02 USD 39.77 USD
November 2019 35.38 USD 38.00 USD
October 2019 33.41 USD 36.41 USD
September 2019 32.19 USD 35.08 USD
August 2019 30.70 USD 33.46 USD
July 2019 30.14 USD 33.39 USD
June 2019 32.57 USD 36.08 USD
May 2019 33.28 USD 36.87 USD
April 2019 32.68 USD 36.94 USD
March 2019 32.08 USD 36.26 USD
February 2019 32.73 USD 36.99 USD
January 2019 31.90 USD 36.62 USD
December 2018 27.07 USD 31.08 USD
November 2018 28.51 USD 32.73 USD
October 2018 27.06 USD 31.11 USD
September 2018 28.08 USD 32.29 USD
August 2018 29.72 USD 34.17 USD
July 2018 30.23 USD 35.43 USD
June 2018 30.46 USD 35.69 USD
May 2018 26.51 USD 31.07 USD
April 2018 25.43 USD 30.27 USD
March 2018 26.44 USD 31.47 USD
February 2018 26.73 USD 31.82 USD
January 2018 30.31 USD 36.63 USD
December 2017 32.36 USD 39.11 USD
November 2017 31.20 USD 37.71 USD
October 2017 31.40 USD 38.46 USD
September 2017 34.16 USD 41.84 USD
August 2017 32.65 USD 39.99 USD
July 2017 33.44 USD 41.46 USD
June 2017 32.11 USD 39.81 USD
May 2017 31.06 USD 38.51 USD
April 2017 33.07 USD 41.45 USD
March 2017 33.38 USD 41.84 USD
February 2017 33.39 USD 41.85 USD
January 2017 33.64 USD 42.60 USD
December 2016 33.26 USD 42.12 USD
November 2016 33.20 USD 42.04 USD
October 2016 33.77 USD 43.17 USD
September 2016 34.60 USD 44.23 USD
August 2016 30.89 USD 39.49 USD
July 2016 31.86 USD 41.13 USD
June 2016 32.81 USD 42.36 USD
May 2016 30.90 USD 39.89 USD
April 2016 31.85 USD 41.54 USD
March 2016 29.83 USD 38.91 USD
February 2016 27.08 USD 35.32 USD
January 2016 26.21 USD 34.60 USD
December 2015 25.14 USD 33.19 USD
November 2015 26.85 USD 35.45 USD
October 2015 32.03 USD 42.69 USD
September 2015 27.86 USD 37.13 USD
August 2015 30.94 USD 41.23 USD
July 2015 32.41 USD 43.56 USD
June 2015 34.82 USD 46.79 USD
May 2015 35.66 USD 47.92 USD
April 2015 38.65 USD 52.33 USD
March 2015 35.82 USD 48.50 USD
February 2015 41.46 USD 46.44 USD
January 2015 35.14 USD 48.43 USD
December 2014 37.30 USD 51.41 USD
November 2014 33.36 USD 45.98 USD
October 2014 34.13 USD 47.36 USD
September 2014 34.50 USD 47.88 USD
August 2014 35.92 USD 49.85 USD
July 2014 35.07 USD 48.98 USD
June 2014 33.98 USD 47.47 USD
May 2014 34.00 USD 47.49 USD
April 2014 34.34 USD 48.29 USD
March 2014 32.36 USD 45.51 USD
February 2014 30.07 USD 42.29 USD
January 2014 29.64 USD 41.99 USD
December 2013 30.83 USD 43.68 USD
November 2013 29.18 USD 41.34 USD
October 2013 30.41 USD 43.39 USD
September 2013 29.26 USD 41.74 USD
August 2013 28.70 USD 40.95 USD
July 2013 30.94 USD 44.45 USD
June 2013 29.28 USD 42.07 USD
May 2013 30.07 USD 43.21 USD
April 2013 32.91 USD 47.60 USD
March 2013 32.17 USD 46.54 USD
February 2013 30.81 USD 44.56 USD
January 2013 30.02 USD 43.74 USD
December 2012 29.73 USD 43.32 USD
November 2012 27.66 USD 40.29 USD
October 2012 27.10 USD 39.77 USD
September 2012 26.60 USD 39.03 USD
August 2012 26.86 USD 39.42 USD
July 2012 27.65 USD 40.86 USD
June 2012 27.01 USD 39.92 USD
May 2012 26.68 USD 39.43 USD
April 2012 28.15 USD 41.89 USD
March 2012 26.10 USD 38.85 USD
February 2012 25.94 USD 38.61 USD
January 2012 25.05 USD 37.56 USD
December 2011 24.95 USD 37.41 USD
November 2011 23.53 USD 35.27 USD
October 2011 22.99 USD 34.71 USD
September 2011 21.15 USD 31.93 USD
August 2011 21.91 USD 33.07 USD
July 2011 21.61 USD 32.89 USD
June 2011 21.32 USD 32.46 USD
May 2011 22.10 USD 33.65 USD
April 2011 21.14 USD 32.44 USD
March 2011 20.02 USD 30.73 USD
February 2011 19.52 USD 29.95 USD
January 2011 18.72 USD 28.97 USD
December 2010 18.22 USD 28.20 USD
November 2010 17.99 USD 27.84 USD
October 2010 17.76 USD 27.70 USD
September 2010 16.77 USD 26.15 USD
August 2010 15.95 USD 24.88 USD
July 2010 15.47 USD 24.32 USD
June 2010 14.82 USD 23.30 USD
May 2010 14.26 USD 22.42 USD
April 2010 15.23 USD 24.16 USD
March 2010 15.05 USD 23.88 USD
February 2010 17.04 USD 22.14 USD
January 2010 13.58 USD 21.74 USD
December 2009 14.44 USD 23.11 USD
November 2009 13.36 USD 21.38 USD
October 2009 12.03 USD 19.42 USD
September 2009 12.02 USD 19.40 USD
August 2009 11.53 USD 18.61 USD
July 2009 11.92 USD 19.42 USD
June 2009 10.66 USD 17.37 USD
May 2009 10.90 USD 17.75 USD
April 2009 9.38 USD 15.43 USD
March 2009 8.75 USD 14.40 USD
February 2009 11.05 USD 14.90 USD
January 2009 9.88 USD 16.40 USD
December 2008 9.78 USD 16.24 USD
November 2008 8.92 USD 14.80 USD
October 2008 10.34 USD 17.30 USD
September 2008 11.38 USD 19.05 USD
August 2008 12.53 USD 20.97 USD
July 2008 13.02 USD 21.94 USD
June 2008 12.81 USD 21.59 USD
May 2008 13.24 USD 22.31 USD
April 2008 12.12 USD 20.59 USD
March 2008 12.12 USD 20.58 USD
February 2008 12.13 USD 20.60 USD
January 2008 11.63 USD 19.91 USD
December 2007 11.81 USD 20.22 USD
November 2007 10.88 USD 18.64 USD
October 2007 12.40 USD 21.41 USD
September 2007 10.62 USD 18.33 USD
August 2007 9.76 USD 16.84 USD
July 2007 10.17 USD 17.70 USD
June 2007 9.70 USD 16.89 USD
May 2007 10.22 USD 17.78 USD
April 2007 9.40 USD 16.50 USD
March 2007 9.30 USD 16.33 USD
February 2007 9.04 USD 15.87 USD
January 2007 9.10 USD 16.10 USD
December 2006 9.72 USD 17.20 USD
November 2006 9.97 USD 17.64 USD
October 2006 9.51 USD 16.95 USD
September 2006 9.06 USD 16.15 USD
August 2006 9.25 USD 16.49 USD
July 2006 8.92 USD 16.02 USD
June 2006 8.51 USD 15.29 USD
May 2006 8.80 USD 15.80 USD
April 2006 8.23 USD 14.92 USD
March 2006 7.97 USD 14.44 USD
February 2006 8.70 USD 15.76 USD
January 2006 8.69 USD 15.88 USD
December 2005 8.56 USD 15.64 USD
November 2005 8.51 USD 15.55 USD
October 2005 8.33 USD 15.35 USD
September 2005 8.67 USD 15.96 USD
August 2005 8.03 USD 14.79 USD
July 2005 7.77 USD 14.42 USD
June 2005 7.67 USD 14.25 USD
May 2005 7.21 USD 13.40 USD
April 2005 6.73 USD 12.62 USD
March 2005 6.87 USD 12.87 USD
February 2005 6.62 USD 12.41 USD
January 2005 6.70 USD 12.66 USD
December 2004 6.59 USD 12.45 USD
November 2004 6.42 USD 12.13 USD
October 2004 5.68 USD 10.85 USD
September 2004 5.45 USD 10.41 USD
August 2004 5.20 USD 9.94 USD
July 2004 4.90 USD 9.46 USD
June 2004 4.74 USD 9.15 USD
May 2004 4.73 USD 9.14 USD
April 2004 4.66 USD 9.11 USD
March 2004 5.20 USD 10.17 USD
February 2004 6.07 USD 9.72 USD
January 2004 4.86 USD 9.62 USD
December 2003 5.23 USD 10.35 USD
November 2003 5.19 USD 10.27 USD
October 2003 4.92 USD 9.82 USD
September 2003 4.47 USD 8.91 USD
August 2003 4.61 USD 9.20 USD
July 2003 4.44 USD 8.95 USD
June 2003 4.42 USD 8.91 USD
May 2003 4.23 USD 8.53 USD
April 2003 3.72 USD 7.60 USD
March 2003 3.65 USD 7.45 USD
February 2003 3.49 USD 7.13 USD
January 2003 3.35 USD 6.94 USD
December 2002 3.27 USD 6.79 USD
November 2002 3.33 USD 6.90 USD
October 2002 3.41 USD 7.16 USD
September 2002 3.48 USD 7.30 USD
August 2002 3.51 USD 7.36 USD
July 2002 3.39 USD 7.22 USD
June 2002 3.69 USD 7.85 USD
May 2002 3.66 USD 7.79 USD
April 2002 3.38 USD 7.28 USD
March 2002 3.25 USD 7.00 USD
February 2002 3.25 USD 7.01 USD
January 2002 3.13 USD 6.84 USD
December 2001 3.12 USD 6.81 USD
November 2001 3.23 USD 7.05 USD
October 2001 3.16 USD 7.00 USD
September 2001 3.04 USD 6.74 USD
August 2001 2.99 USD 6.63 USD
July 2001 2.95 USD 6.62 USD
June 2001 3.03 USD 6.79 USD
May 2001 2.88 USD 6.46 USD
April 2001 2.72 USD 6.20 USD
March 2001 2.93 USD 6.67 USD
February 2001 2.89 USD 6.56 USD
January 2001 2.67 USD 6.16 USD
December 2000 3.11 USD 7.16 USD
November 2000 2.86 USD 6.59 USD
October 2000 2.81 USD 6.56 USD
September 2000 2.45 USD 5.72 USD
August 2000 2.44 USD 5.69 USD
July 2000 2.30 USD 5.45 USD
June 2000 2.14 USD 5.08 USD
May 2000 2.42 USD 5.72 USD
April 2000 2.27 USD 5.45 USD
March 2000 2.13 USD 5.13 USD
February 2000 1.92 USD 4.63 USD
January 2000 1.97 USD 4.81 USD
December 1999 2.06 USD 5.03 USD
November 1999 2.10 USD 5.13 USD
October 1999 2.16 USD 5.34 USD
September 1999 2.18 USD 5.41 USD
August 1999 2.16 USD 5.36 USD
July 1999 2.17 USD 5.47 USD
June 1999 2.29 USD 5.75 USD
May 1999 2.29 USD 5.75 USD
April 1999 2.26 USD 5.75 USD
March 1999 2.20 USD 5.59 USD
February 1999 2.78 USD 5.80 USD
January 1999 2.24 USD 5.78 USD
December 1998 2.23 USD 5.74 USD
November 1998 2.18 USD 5.64 USD
October 1998 2.06 USD 5.40 USD
September 1998 2.00 USD 5.23 USD
August 1998 1.79 USD 4.69 USD
July 1998 2.10 USD 5.56 USD
June 1998 2.13 USD 5.66 USD
May 1998 2.05 USD 5.44 USD
April 1998 2.01 USD 5.41 USD
March 1998 2.08 USD 5.58 USD
February 1998 2.55 USD 5.62 USD
January 1998 2.07 USD 5.62 USD
December 1997 2.07 USD 5.63 USD
November 1997 1.96 USD 5.33 USD
October 1997 1.71 USD 4.71 USD
September 1997 1.80 USD 4.96 USD
August 1997 1.62 USD 4.45 USD
July 1997 1.72 USD 4.80 USD
June 1997 1.49 USD 4.16 USD
May 1997 1.42 USD 3.96 USD
April 1997 1.28 USD 3.64 USD
March 1997 1.28 USD 3.64 USD
February 1997 1.30 USD 3.70 USD
January 1997 1.28 USD 3.70 USD
December 1996 1.25 USD 3.61 USD
November 1996 1.27 USD 3.68 USD
October 1996 1.28 USD 3.77 USD
September 1996 1.15 USD 3.38 USD
August 1996 1.15 USD 3.37 USD
July 1996 1.07 USD 3.20 USD
June 1996 1.05 USD 3.16 USD
May 1996 1.03 USD 3.09 USD
April 1996 1.00 USD 3.06 USD
March 1996 0.98 USD 2.98 USD
February 1996 0.98 USD 3.01 USD
January 1996 0.96 USD 3.00 USD
December 1995 0.90 USD 2.81 USD
November 1995 0.97 USD 3.02 USD
October 1995 0.95 USD 3.03 USD
September 1995 0.86 USD 2.75 USD
August 1995 0.87 USD 2.78 USD
July 1995 0.82 USD 2.69 USD
June 1995 0.84 USD 2.74 USD
May 1995 0.82 USD 2.69 USD
April 1995 0.83 USD 2.75 USD
March 1995 0.80 USD 2.66 USD
February 1995 0.78 USD 2.59 USD
January 1995 0.70 USD 2.38 USD
December 1994 0.74 USD 2.54 USD
November 1994 0.74 USD 2.53 USD
October 1994 0.76 USD 2.67 USD
September 1994 0.76 USD 2.67 USD
August 1994 0.73 USD 2.56 USD
July 1994 0.74 USD 2.64 USD
June 1994 0.71 USD 2.53 USD
May 1994 0.78 USD 2.78 USD
April 1994 0.75 USD 2.75 USD
March 1994 0.77 USD 2.81 USD
February 1994 0.84 USD 3.06 USD
January 1994 0.84 USD 3.13 USD
December 1993 0.80 USD 3.00 USD
November 1993 0.78 USD 2.91 USD
October 1993 0.74 USD 2.81 USD
September 1993 0.74 USD 2.81 USD
August 1993 0.70 USD 2.69 USD
July 1993 0.75 USD 2.92 USD
June 1993 0.70 USD 2.73 USD
May 1993 0.70 USD 2.75 USD
April 1993 0.69 USD 2.75 USD
March 1993 0.63 USD 2.53 USD
February 1993 0.77 USD 2.52 USD
January 1993 0.59 USD 2.44 USD
December 1992 0.54 USD 2.22 USD
November 1992 0.53 USD 2.19 USD
October 1992 0.59 USD 2.47 USD
September 1992 0.60 USD 2.53 USD
August 1992 0.63 USD 2.64 USD
July 1992 0.62 USD 2.69 USD
June 1992 0.60 USD 2.56 USD
May 1992 0.61 USD 2.61 USD
April 1992 0.62 USD 2.72 USD
March 1992 0.62 USD 2.72 USD
February 1992 0.67 USD 2.95 USD
January 1992 0.67 USD 3.00 USD
December 1991 0.78 USD 3.59 USD
November 1991 0.75 USD 3.44 USD
October 1991 0.72 USD 3.34 USD
September 1991 0.73 USD 3.41 USD
August 1991 0.69 USD 3.22 USD
July 1991 0.68 USD 3.23 USD
June 1991 0.68 USD 3.25 USD
May 1991 0.65 USD 3.11 USD
April 1991 0.64 USD 3.12 USD
March 1991 0.66 USD 3.22 USD
February 1991 0.65 USD 3.16 USD
January 1991 0.54 USD 3.06 USD
December 1990 0.55 USD 3.12 USD
November 1990 0.55 USD 3.14 USD
October 1990 0.48 USD 3.16 USD
September 1990 0.49 USD 3.22 USD
August 1990 0.49 USD 3.19 USD
July 1990 0.48 USD 3.20 USD
June 1990 0.48 USD 3.20 USD
May 1990 0.46 USD 3.03 USD
April 1990 0.37 USD 2.87 USD
March 1990 0.39 USD 3.07 USD
February 1990 0.38 USD 2.93 USD
January 1990 0.31 USD 2.87 USD
December 1989 0.32 USD 2.88 USD
November 1989 0.31 USD 2.82 USD
October 1989 0.29 USD 3.10 USD
September 1989 0.29 USD 3.05 USD
August 1989 0.29 USD 3.12 USD
July 1989 0.26 USD 3.19 USD
June 1989 0.25 USD 3.05 USD
May 1989 0.24 USD 2.96 USD
April 1989 0.21 USD 2.97 USD
March 1989 0.20 USD 2.86 USD
February 1989 0.20 USD 2.89 USD
January 1989 0.18 USD 2.95 USD
December 1988 0.17 USD 2.74 USD
November 1988 0.16 USD 2.60 USD
October 1988 0.13 USD 2.65 USD
September 1988 0.15 USD 2.89 USD
August 1988 0.15 USD 2.92 USD
July 1988 0.13 USD 3.02 USD
June 1988 0.13 USD 2.94 USD
May 1988 0.13 USD 2.91 USD
April 1988 0.11 USD 2.98 USD
March 1988 0.10 USD 2.76 USD
February 1988 0.10 USD 2.75 USD
January 1988 0.08 USD 2.51 USD
December 1987 0.08 USD 2.53 USD
November 1987 0.08 USD 2.48 USD
October 1987 0.06 USD 2.44 USD
September 1987 0.08 USD 2.91 USD
August 1987 0.08 USD 3.15 USD
July 1987 0.07 USD 3.02 USD
June 1987 0.07 USD 2.87 USD
May 1987 0.07 USD 2.84 USD
April 1987 0.06 USD 2.80 USD
March 1987 0.06 USD 2.77 USD
February 1987 0.62 USD 2.50 USD
January 1987 0.05 USD 2.61 USD
December 1986 0.04 USD 2.16 USD
November 1986 0.04 USD 2.17 USD
October 1986 0.03 USD 2.19 USD
September 1986 0.03 USD 2.25 USD
August 1986 0.03 USD 2.18 USD
July 1986 0.03 USD 2.30 USD
June 1986 0.03 USD 2.34 USD
May 1986 0.03 USD 2.42 USD
April 1986 0.02 USD 2.38 USD
March 1986 0.02 USD 2.24 USD
February 1986 0.02 USD 2.07 USD
January 1986 0.02 USD 2.22 USD
December 1985 0.02 USD 2.36 USD
November 1985 0.02 USD 2.46 USD
October 1985 0.02 USD 2.38 USD
September 1985 0.02 USD 2.44 USD
August 1985 0.02 USD 2.30 USD
July 1985 0.02 USD 2.38 USD
June 1985 0.01 USD 2.28 USD
May 1985 0.01 USD 2.13 USD
April 1985 0.01 USD 2.04 USD
March 1985 0.01 USD 2.05 USD
February 1985 0.01 USD 1.84 USD
January 1985 0.01 USD 1.98 USD
December 1984 0.01 USD 1.98 USD
November 1984 0.01 USD 1.83 USD
October 1984 0.01 USD 1.80 USD
September 1984 0.01 USD 1.88 USD
August 1984 0.01 USD 1.86 USD
July 1984 0.01 USD 1.67 USD
June 1984 0.01 USD 1.66 USD
May 1984 0.01 USD 1.51 USD
April 1984 0.01 USD 1.58 USD
March 1984 0.01 USD 1.60 USD

ENB

List: Contenders

Price: 32.18USD

52 week range price:
22.42
40.09

Dividend Yield: 7.71%

5-year range yield:
0.63%
8.57%

Payout Ratio: 314.35%

Payout Ratio Range:
-482.76%
314.35%

Dividend Per Share: 2.19 USD

Earnings Per Share: 0.77 USD

Future Ex-Dividend Date: -

P/E Ratio: 40.46

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas Midstream

Volume: 5.6 million

Ebitda: -1.4 billion

Market Capitalization: 126.4 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 36

DGR3: 15.90%

DGR5: 16.71%

DGR10: 15.64%

DGR20: 11.91%

Links: