Enbridge Inc - Price History
Monthly price history for ENB (Enbridge Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $36.67 | $36.67 |
| April 2024 | $35.54 | $35.54 |
| March 2024 | $36.18 | $36.18 |
| February 2024 | $34.42 | $34.42 |
| January 2024 | $34.80 | $35.50 |
| December 2023 | $35.31 | $36.02 |
| November 2023 | $34.18 | $34.87 |
| October 2023 | $30.80 | $32.04 |
| September 2023 | $31.91 | $33.19 |
| August 2023 | $33.72 | $35.08 |
| July 2023 | $34.74 | $36.80 |
| June 2023 | $35.07 | $37.15 |
| May 2023 | $33.23 | $35.20 |
| April 2023 | $36.91 | $39.76 |
| March 2023 | $35.42 | $38.15 |
| February 2023 | $34.83 | $37.52 |
| January 2023 | $37.42 | $40.97 |
| December 2022 | $35.71 | $39.10 |
| November 2022 | $37.71 | $41.29 |
| October 2022 | $35.01 | $38.95 |
| September 2022 | $33.35 | $37.10 |
| August 2022 | $37.05 | $41.22 |
| July 2022 | $39.78 | $44.93 |
| June 2022 | $37.42 | $42.26 |
| May 2022 | $40.86 | $46.15 |
| April 2022 | $38.04 | $43.64 |
| March 2022 | $40.18 | $46.09 |
| February 2022 | $37.64 | $43.18 |
| January 2022 | $36.28 | $42.27 |
| December 2021 | $33.54 | $39.08 |
| November 2021 | $32.22 | $37.54 |
| October 2021 | $35.36 | $41.86 |
| September 2021 | $33.62 | $39.80 |
| August 2021 | $33.21 | $39.31 |
| July 2021 | $32.69 | $39.35 |
| June 2021 | $33.26 | $40.04 |
| May 2021 | $31.97 | $38.48 |
| April 2021 | $31.49 | $38.57 |
| March 2021 | $29.72 | $36.40 |
| February 2021 | $27.60 | $33.81 |
| January 2021 | $26.93 | $33.60 |
| December 2020 | $25.64 | $31.99 |
| November 2020 | $25.01 | $31.21 |
| October 2020 | $21.64 | $27.56 |
| September 2020 | $22.93 | $29.20 |
| August 2020 | $25.14 | $32.02 |
| July 2020 | $24.68 | $32 |
| June 2020 | $23.46 | $30.42 |
| May 2020 | $25.02 | $32.45 |
| April 2020 | $23.22 | $30.68 |
| March 2020 | $22.02 | $29.09 |
| February 2020 | $28.33 | $37.43 |
| January 2020 | $30.35 | $40.67 |
| December 2019 | $29.68 | $39.77 |
| November 2019 | $28.36 | $38 |
| October 2019 | $26.78 | $36.41 |
| September 2019 | $25.80 | $35.08 |
| August 2019 | $24.61 | $33.46 |
| July 2019 | $24.16 | $33.39 |
| June 2019 | $26.11 | $36.08 |
| May 2019 | $26.68 | $36.87 |
| April 2019 | $26.34 | $36.94 |
| March 2019 | $25.85 | $36.26 |
| February 2019 | $26.37 | $36.99 |
| January 2019 | $25.70 | $36.62 |
| December 2018 | $21.82 | $31.08 |
| November 2018 | $22.98 | $32.73 |
| October 2018 | $21.50 | $31.11 |
| September 2018 | $22.31 | $32.29 |
| August 2018 | $23.61 | $34.17 |
| July 2018 | $24.13 | $35.43 |
| June 2018 | $24.31 | $35.69 |
| May 2018 | $21.16 | $31.07 |
| April 2018 | $20.30 | $30.27 |
| March 2018 | $21.10 | $31.47 |
| February 2018 | $21.34 | $31.82 |
| January 2018 | $24.19 | $36.63 |
| December 2017 | $25.82 | $39.11 |
| November 2017 | $24.90 | $37.71 |
| October 2017 | $25.06 | $38.46 |
| September 2017 | $27.26 | $41.84 |
| August 2017 | $26.06 | $39.99 |
| July 2017 | $26.69 | $41.46 |
| June 2017 | $25.63 | $39.81 |
| May 2017 | $24.79 | $38.51 |
| April 2017 | $26.40 | $41.45 |
| March 2017 | $26.64 | $41.84 |
| February 2017 | $26.65 | $41.85 |
| January 2017 | $26.85 | $42.60 |
| December 2016 | $26.54 | $42.12 |
| November 2016 | $26.49 | $42.04 |
| October 2016 | $26.96 | $43.17 |
| September 2016 | $27.62 | $44.23 |
| August 2016 | $24.66 | $39.49 |
| July 2016 | $25.43 | $41.13 |
| June 2016 | $26.19 | $42.36 |
| May 2016 | $24.66 | $39.89 |
| April 2016 | $25.42 | $41.54 |
| March 2016 | $23.81 | $38.91 |
| February 2016 | $21.61 | $35.32 |
| January 2016 | $20.92 | $34.60 |
| December 2015 | $20.06 | $33.19 |
| November 2015 | $21.43 | $35.45 |
| October 2015 | $25.57 | $42.69 |
| September 2015 | $22.24 | $37.13 |
| August 2015 | $24.69 | $41.23 |
| July 2015 | $25.87 | $43.56 |
| June 2015 | $27.79 | $46.79 |
| May 2015 | $28.46 | $47.92 |
| April 2015 | $30.85 | $52.33 |
| March 2015 | $28.59 | $48.50 |
| February 2015 | $27.37 | $46.44 |
| January 2015 | $28.33 | $48.43 |
| December 2014 | $30.08 | $51.41 |
| November 2014 | $26.90 | $45.98 |
| October 2014 | $27.52 | $47.36 |
| September 2014 | $27.82 | $47.88 |
| August 2014 | $28.96 | $49.85 |
| July 2014 | $28.27 | $48.98 |
| June 2014 | $27.40 | $47.47 |
| May 2014 | $27.41 | $47.49 |
| April 2014 | $27.69 | $48.29 |
| March 2014 | $26.09 | $45.51 |
| February 2014 | $24.25 | $42.29 |
| January 2014 | $23.90 | $41.99 |
| December 2013 | $24.86 | $43.68 |
| November 2013 | $23.52 | $41.34 |
| October 2013 | $24.52 | $43.39 |
| September 2013 | $23.59 | $41.74 |
| August 2013 | $23.14 | $40.95 |
| July 2013 | $24.94 | $44.45 |
| June 2013 | $23.61 | $42.07 |
| May 2013 | $24.25 | $43.21 |
| April 2013 | $26.53 | $47.60 |
| March 2013 | $25.94 | $46.54 |
| February 2013 | $24.84 | $44.56 |
| January 2013 | $24.21 | $43.74 |
| December 2012 | $23.98 | $43.32 |
| November 2012 | $22.30 | $40.29 |
| October 2012 | $21.85 | $39.77 |
| September 2012 | $21.45 | $39.03 |
| August 2012 | $21.66 | $39.42 |
| July 2012 | $22.29 | $40.86 |
| June 2012 | $21.78 | $39.92 |
| May 2012 | $21.51 | $39.43 |
| April 2012 | $22.70 | $41.89 |
| March 2012 | $21.05 | $38.85 |
| February 2012 | $20.92 | $38.61 |
| January 2012 | $20.20 | $37.56 |
| December 2011 | $20.12 | $37.41 |
| November 2011 | $18.97 | $35.27 |
| October 2011 | $18.53 | $34.71 |
| September 2011 | $17.05 | $31.93 |
| August 2011 | $17.66 | $33.07 |
| July 2011 | $17.42 | $32.89 |
| June 2011 | $17.19 | $32.46 |
| May 2011 | $17.82 | $67.29 |
| April 2011 | $17.04 | $64.88 |
| March 2011 | $16.14 | $61.45 |
| February 2011 | $15.73 | $59.90 |
| January 2011 | $15.09 | $57.94 |
| December 2010 | $14.69 | $56.40 |
| November 2010 | $14.50 | $55.69 |
| October 2010 | $14.32 | $55.40 |
| September 2010 | $13.52 | $52.30 |
| August 2010 | $12.86 | $49.75 |
| July 2010 | $12.47 | $48.64 |
| June 2010 | $11.94 | $46.60 |
| May 2010 | $11.49 | $44.84 |
| April 2010 | $12.28 | $48.31 |
| March 2010 | $12.13 | $47.75 |
| February 2010 | $11.25 | $44.28 |
| January 2010 | $10.95 | $43.47 |
| December 2009 | $11.64 | $46.22 |
| November 2009 | $10.77 | $42.76 |
| October 2009 | $9.70 | $38.84 |
| September 2009 | $9.69 | $38.80 |
| August 2009 | $9.29 | $37.21 |
| July 2009 | $9.61 | $38.84 |
| June 2009 | $8.59 | $34.73 |
| May 2009 | $8.79 | $35.51 |
| April 2009 | $7.56 | $30.85 |
| March 2009 | $7.06 | $28.80 |
| February 2009 | $7.30 | $29.79 |
| January 2009 | $7.96 | $32.80 |
| December 2008 | $7.88 | $32.47 |
| November 2008 | $7.19 | $29.60 |
| October 2008 | $8.34 | $34.60 |
| September 2008 | $9.18 | $38.09 |
| August 2008 | $10.10 | $41.94 |
| July 2008 | $10.49 | $43.88 |
| June 2008 | $10.33 | $43.18 |
| May 2008 | $10.67 | $44.62 |
| April 2008 | $9.78 | $41.18 |
| March 2008 | $9.77 | $41.16 |
| February 2008 | $9.78 | $41.20 |
| January 2008 | $9.37 | $39.81 |
| December 2007 | $9.52 | $40.43 |
| November 2007 | $8.78 | $37.27 |
| October 2007 | $10 | $42.81 |
| September 2007 | $8.57 | $36.67 |
| August 2007 | $7.87 | $33.68 |
| July 2007 | $8.20 | $35.40 |
| June 2007 | $7.83 | $33.78 |
| May 2007 | $8.24 | $35.56 |
| April 2007 | $7.58 | $33 |
| March 2007 | $7.50 | $32.65 |
| February 2007 | $7.29 | $31.73 |
| January 2007 | $7.34 | $32.20 |
| December 2006 | $7.84 | $34.40 |
| November 2006 | $8.04 | $35.28 |
| October 2006 | $7.61 | $33.90 |
| September 2006 | $7.25 | $32.30 |
| August 2006 | $7.40 | $32.98 |
| July 2006 | $7.14 | $32.04 |
| June 2006 | $6.81 | $30.57 |
| May 2006 | $7.04 | $31.60 |
| April 2006 | $6.59 | $29.83 |
| March 2006 | $6.37 | $28.87 |
| February 2006 | $6.96 | $31.52 |
| January 2006 | $6.95 | $31.75 |
| December 2005 | $6.85 | $31.27 |
| November 2005 | $6.81 | $31.09 |
| October 2005 | $6.67 | $30.69 |
| September 2005 | $6.94 | $31.92 |
| August 2005 | $6.43 | $29.58 |
| July 2005 | $6.22 | $28.84 |
| June 2005 | $6.15 | $28.50 |
| May 2005 | $5.78 | $26.79 |
| April 2005 | $5.40 | $50.46 |
| March 2005 | $5.51 | $51.48 |
| February 2005 | $5.31 | $49.63 |
| January 2005 | $5.38 | $50.65 |
| December 2004 | $5.29 | $49.78 |
| November 2004 | $5.15 | $48.50 |
| October 2004 | $4.57 | $43.41 |
| September 2004 | $4.38 | $41.64 |
| August 2004 | $4.19 | $39.75 |
| July 2004 | $3.95 | $37.84 |
| June 2004 | $3.82 | $36.59 |
| May 2004 | $3.82 | $36.55 |
| April 2004 | $3.77 | $36.45 |
| March 2004 | $4.21 | $40.69 |
| February 2004 | $4.02 | $38.87 |
| January 2004 | $3.94 | $38.46 |
| December 2003 | $4.24 | $41.39 |
| November 2003 | $4.21 | $41.09 |
| October 2003 | $4 | $39.26 |
| September 2003 | $3.63 | $35.63 |
| August 2003 | $3.74 | $36.80 |
| July 2003 | $3.61 | $35.80 |
| June 2003 | $3.60 | $35.62 |
| May 2003 | $3.44 | $34.13 |
| April 2003 | $3 | $30.40 |
| March 2003 | $2.94 | $29.80 |
| February 2003 | $2.82 | $28.53 |
| January 2003 | $2.71 | $27.74 |
| December 2002 | $2.66 | $27.14 |
| November 2002 | $2.70 | $27.58 |
| October 2002 | $2.78 | $28.64 |
| September 2002 | $2.83 | $29.19 |
| August 2002 | $2.86 | $29.44 |
| July 2002 | $2.78 | $28.88 |
| June 2002 | $3.02 | $31.38 |
| May 2002 | $3 | $31.14 |
| April 2002 | $2.78 | $29.12 |
| March 2002 | $2.67 | $27.99 |
| February 2002 | $2.68 | $28.04 |
| January 2002 | $2.59 | $27.35 |
| December 2001 | $2.58 | $27.22 |
| November 2001 | $2.67 | $28.19 |
| October 2001 | $2.63 | $28 |
| September 2001 | $2.53 | $26.94 |
| August 2001 | $2.49 | $26.50 |
| July 2001 | $2.47 | $26.48 |
| June 2001 | $2.53 | $27.14 |
| May 2001 | $2.40 | $25.82 |
| April 2001 | $2.29 | $24.78 |
| March 2001 | $2.46 | $26.69 |
| February 2001 | $2.42 | $26.25 |
| January 2001 | $2.25 | $24.66 |
| December 2000 | $2.62 | $28.62 |
| November 2000 | $2.41 | $26.38 |
| October 2000 | $2.38 | $26.25 |
| September 2000 | $2.07 | $22.88 |
| August 2000 | $2.06 | $22.75 |
| July 2000 | $1.96 | $21.81 |
| June 2000 | $1.82 | $20.31 |
| May 2000 | $2.05 | $22.88 |
| April 2000 | $1.94 | $21.81 |
| March 2000 | $1.82 | $20.50 |
| February 2000 | $1.64 | $18.50 |
| January 2000 | $1.69 | $19.25 |
| December 1999 | $1.77 | $20.12 |
| November 1999 | $1.80 | $20.50 |
| October 1999 | $1.86 | $21.38 |
| September 1999 | $1.88 | $21.62 |
| August 1999 | $1.87 | $21.44 |
| July 1999 | $1.89 | $21.88 |
| June 1999 | $1.98 | $23 |
| May 1999 | $1.98 | $23 |
| April 1999 | $1.97 | $46 |
| March 1999 | $1.91 | $44.75 |
| February 1999 | $1.98 | $46.44 |
| January 1999 | $1.96 | $46.25 |
| December 1998 | $1.95 | $45.94 |
| November 1998 | $1.91 | $45.09 |
| October 1998 | $1.82 | $43.19 |
| September 1998 | $1.76 | $41.88 |
| August 1998 | $1.58 | $37.50 |
| July 1998 | $1.85 | $44.50 |
| June 1998 | $1.88 | $45.25 |
| May 1998 | $1.81 | $43.50 |
| April 1998 | $1.78 | $43.25 |
| March 1998 | $1.84 | $44.62 |
| February 1998 | $1.86 | $44.94 |
| January 1998 | $1.84 | $44.95 |
| December 1997 | $1.84 | $45 |
| November 1997 | $1.74 | $42.62 |
| October 1997 | $1.53 | $37.69 |
| September 1997 | $1.61 | $39.64 |
| August 1997 | $1.44 | $35.61 |
| July 1997 | $1.54 | $38.38 |
| June 1997 | $1.33 | $33.25 |
| May 1997 | $1.27 | $31.67 |
| April 1997 | $1.16 | $29.12 |
| March 1997 | $1.16 | $29.12 |
| February 1997 | $1.17 | $29.62 |
| January 1997 | $1.16 | $29.62 |
| December 1996 | $1.13 | $28.88 |
| November 1996 | $1.15 | $29.45 |
| October 1996 | $1.16 | $30.12 |
| September 1996 | $1.05 | $27.08 |
| August 1996 | $1.04 | $26.92 |
| July 1996 | $0.98 | $25.62 |
| June 1996 | $0.96 | $25.25 |
| May 1996 | $0.94 | $24.75 |
| April 1996 | $0.92 | $24.50 |
| March 1996 | $0.90 | $23.88 |
| February 1996 | $0.90 | $24.06 |
| January 1996 | $0.89 | $24 |
| December 1995 | $0.83 | $22.52 |
| November 1995 | $0.89 | $24.12 |
| October 1995 | $0.88 | $24.20 |
| September 1995 | $0.80 | $22 |
| August 1995 | $0.81 | $22.25 |
| July 1995 | $0.77 | $21.50 |
| June 1995 | $0.78 | $21.91 |
| May 1995 | $0.77 | $21.50 |
| April 1995 | $0.78 | $22 |
| March 1995 | $0.75 | $21.25 |
| February 1995 | $0.73 | $20.75 |
| January 1995 | $0.66 | $19 |
| December 1994 | $0.70 | $20.31 |
| November 1994 | $0.70 | $20.25 |
| October 1994 | $0.73 | $21.33 |
| September 1994 | $0.73 | $21.38 |
| August 1994 | $0.70 | $20.50 |
| July 1994 | $0.71 | $21.11 |
| June 1994 | $0.68 | $20.27 |
| May 1994 | $0.74 | $22.25 |
| April 1994 | $0.73 | $22 |
| March 1994 | $0.74 | $22.50 |
| February 1994 | $0.81 | $24.50 |
| January 1994 | $0.82 | $25 |
| December 1993 | $0.78 | $24 |
| November 1993 | $0.76 | $23.25 |
| October 1993 | $0.73 | $22.50 |
| September 1993 | $0.73 | $22.50 |
| August 1993 | $0.69 | $21.50 |
| July 1993 | $0.74 | $23.38 |
| June 1993 | $0.70 | $21.88 |
| May 1993 | $0.70 | $22 |
| April 1993 | $0.69 | $22 |
| March 1993 | $0.64 | $20.25 |
| February 1993 | $0.63 | $20.12 |
| January 1993 | $0.60 | $19.50 |
| December 1992 | $0.55 | $17.75 |
| November 1992 | $0.54 | $17.50 |
| October 1992 | $0.60 | $19.75 |
| September 1992 | $0.62 | $20.25 |
| August 1992 | $0.64 | $21.12 |
| July 1992 | $0.64 | $21.50 |
| June 1992 | $0.61 | $20.50 |
| May 1992 | $0.62 | $20.88 |
| April 1992 | $0.62 | $21.25 |
| March 1992 | $0.63 | $21.75 |
| February 1992 | $0.69 | $23.62 |
| January 1992 | $0.68 | $24 |
| December 1991 | $0.61 | $28.75 |
| November 1991 | $0.58 | $27.50 |
| October 1991 | $0.56 | $26.75 |
| September 1991 | $0.57 | $27.25 |
| August 1991 | $0.54 | $25.75 |
| July 1991 | $0.53 | $25.88 |
| June 1991 | $0.53 | $26 |
| May 1991 | $0.51 | $24.88 |
| April 1991 | $0.82 | $41 |
| March 1991 | $0.85 | $42.25 |
| February 1991 | $0.83 | $41.50 |
| January 1991 | $0.80 | $40.25 |
| December 1990 | $0.82 | $41 |
| November 1990 | $0.82 | $41.25 |
| October 1990 | $0.81 | $41 |
| September 1990 | $0.84 | $42.25 |
| August 1990 | $0.83 | $41.88 |
| July 1990 | $0.82 | $42 |
| June 1990 | $0.82 | $42 |
| May 1990 | $0.78 | $39.75 |
| April 1990 | $0.74 | $37.75 |
| March 1990 | $0.79 | $40.38 |
| February 1990 | $0.75 | $38.50 |
| January 1990 | $0.73 | $37.75 |
| December 1989 | $0.73 | $37.88 |
| November 1989 | $0.72 | $37 |
| October 1989 | $0.78 | $40.75 |
| September 1989 | $0.77 | $40 |
| August 1989 | $0.79 | $41 |
| July 1989 | $0.80 | $41.88 |
| June 1989 | $0.77 | $40 |
| May 1989 | $0.74 | $38.88 |
| April 1989 | $0.74 | $39 |
| March 1989 | $0.72 | $37.62 |
| February 1989 | $0.72 | $38 |
| January 1989 | $0.73 | $38.75 |
| December 1988 | $0.68 | $36 |
| November 1988 | $0.64 | $34.12 |
| October 1988 | $0.65 | $34.75 |
| September 1988 | $0.71 | $38 |
| August 1988 | $0.72 | $38.38 |
| July 1988 | $0.74 | $39.62 |
| June 1988 | $0.72 | $38.62 |
| May 1988 | $0.71 | $38.25 |
| April 1988 | $0.72 | $39.12 |
| March 1988 | $0.67 | $36.25 |
| February 1988 | $0.67 | $36.12 |
| January 1988 | $0.61 | $33 |
| December 1987 | $0.61 | $33.25 |
| November 1987 | $0.60 | $32.62 |
| October 1987 | $0.58 | $32 |
| September 1987 | $0.70 | $38.25 |
| August 1987 | $0.75 | $41.38 |
| July 1987 | $0.72 | $39.62 |
| June 1987 | $0.68 | $37.75 |
| May 1987 | $0.68 | $37.25 |
| April 1987 | $0.66 | $36.75 |
| March 1987 | $0.66 | $36.38 |
| February 1987 | $0.59 | $32.88 |
| January 1987 | $0.61 | $34.25 |
| December 1986 | $0.51 | $28.38 |
| November 1986 | $0.51 | $28.50 |
| October 1986 | $0.51 | $28.75 |
| September 1986 | $0.52 | $29.50 |
| August 1986 | $0.51 | $28.62 |
| July 1986 | $0.53 | $30.25 |
| June 1986 | $0.54 | $30.75 |
| May 1986 | $0.56 | $31.75 |
| April 1986 | $0.55 | $31.25 |
| March 1986 | $0.51 | $29.38 |
| February 1986 | $0.48 | $27.25 |
| January 1986 | $0.50 | $29.12 |
| December 1985 | $0.54 | $31 |
| November 1985 | $0.56 | $32.25 |
| October 1985 | $0.54 | $31.25 |
| September 1985 | $0.55 | $32 |
| August 1985 | $0.52 | $30.25 |
| July 1985 | $0.54 | $31.25 |
| June 1985 | $0.51 | $30 |
| May 1985 | $0.48 | $28.25 |
| April 1985 | $0.46 | $27.12 |
| March 1985 | $0.46 | $27.19 |
| February 1985 | $0.42 | $24.56 |
| January 1985 | $0.45 | $26.44 |
| December 1984 | $0.45 | $26.44 |
| November 1984 | $0.41 | $24.38 |
| 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: $36.67
52 week price:
Dividend Yield: 0.10%
5-year range yield:
Forward Dividend Yield: 7.27%
Payout Ratio: 127.62%
Payout Ratio Range:
Dividend Per Share: 2.67 USD
Earnings Per Share: 2.07 USD
P/E Ratio: 31.52
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 3.1 million
Ebitda: -1.4 billionMarket Capitalization: 77.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 5.27%
DGR5: 7.76%
DGR10: 9.25%
DGR20: 10.91%