NYSE, ENB End of Day and Historical Stock Data [Enbridge Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ENB:

04 Sep 2025

LAST: 48.16	CHANGE: 0.16	OPEN: 48.46	HIGH: 48.57	ASK: 40.52	VOLUME: 2.62M
LAST: 48.16	CHG(%): 0.33	PREV: 48.32	LOW: 48.09	BID: 40.51

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	48.46	48.57	48.09	48.16	2.62M
03 Sep 25	48.25	48.51	47.97	48.32	2.88M
02 Sep 25	48.00	48.45	47.94	48.30	3.76M
29 Aug 25	47.89	48.59	47.80	48.34	3.53M
28 Aug 25	47.65	47.95	47.41	47.81	2.75M
27 Aug 25	47.49	47.83	47.25	47.61	3.36M
26 Aug 25	47.69	47.85	47.09	47.44	3.29M
25 Aug 25	47.93	47.96	47.59	47.60	4.7M
22 Aug 25	47.98	48.29	47.90	47.97	5.03M
21 Aug 25	47.79	48.16	47.77	47.94	3.82M

COMPANY PROFILE

Name:
About:	Enbridge Inc., together with its subsidiaries, operates as an energy infrastructure company. The company operates through four segments: Liquids Pipelines, Gas Transmission, Gas Distribution and Storage, and Renewable Power Generation. The Liquids Pipelines segment operates pipelines and related terminals to transport various grades of crude oil and other liquid hydrocarbons in Canada and the United States. This segment also provides physical commodity marketing and logistical services, and crude oil marketing services. The Gas Transmission and Midstream segment invests in natural gas pipelines and gathering and processing facilities in Canada and the United States. The Gas Distribution and Storage segment is involved in natural gas utility operations serving residential, commercial, and industrial customers in Ontario, as well as natural gas distribution activities in Quebec. The Renewable Power Generation segment operates wind, solar, geothermal, waste heat recovery, and transmission assets in North America. The company was formerly known as IPL Energy Inc. and changed its name to Enbridge Inc. in October 1998. Enbridge Inc. was founded in 1949 and is headquartered in Calgary, Canada.
Sector:	Energy
Address:	200, Fifth Avenue Place, Calgary, AB, Canada, T2P 3L8
Website:	https://www.enbridge.com
CUSIP:	449911106
CIK:	0000895728
ISIN:	CA29250N1050
FIGI:	BBG000K5M1S8

SYMBOL HISTORY

Purchase End of Day History
for this symbol from May 20, 1994

Purchase Intraday History
for this symbol from May 20, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	23.40
DivYield:	0.08
Div/Share:	3.72
Price to Book:	2.48
Price to Sales:	1.62
EBITDA:	16.889B
Shares:	2.181B
Market Cap:	105.013B

TECHNICAL INDICATORS

MA5:	48.19
MA10:	47.95
MA20:	47.66
MA50:	46.13
MA100:	45.97
MA200:	44.57
STO9:	62.61
STO14:	77.60
RSI14:	49.78
WPR14:	-10.78
MTM14:	1.12
ROC14:	0.02
ATR:	0.63
Week High:	48.59
Week Low:	47.41
Month High:	48.59
Month Low:	46.08
Year High:	48.59
Year Low:	39.73
Volatility:	1.54

RECENT SPLITS

Date	Ratio
01 Jun 2011	2-1
31 May 2005	2-1
06 May 1999	2-1
06 May 1991	1642-1000

RECENT DIVIDENDS

Date	Amount
15 Aug 2025	$0.68
15 May 2025	$0.67
14 Feb 2025	$0.67
15 Nov 2024	$0.65
15 Aug 2024	$0.67
14 May 2024	$0.67
14 Feb 2024	$0.68
14 Nov 2023	$0.65
14 Aug 2023	$0.66
12 May 2023	$0.66