Enbridge Inc (EBBGF) stock
EBBGFOTCPipe Lines (No Natural Gas)Fiscal year ends December 31Also trades as EBBNF, EBGEF, EBRGF, EBRZF, ENB, ENBFF, ENBGF, ENBHF, ENBMF, ENBNF, ENBOF, ENBRF, ENBSF, ENFFF, ENNPF
$25.30−0.10 (-0.39%)
Close on Oct 19, 2026Market cap $55.26BP/E 13.6Yield 10.68%
Price history
Enbridge share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$25.30
-0.39% on the day
52-week range
$22.13 – $25.77
-1.8% from the high
Change over 52 weeks
+3.3%
From $24.50 on Oct 17, 2025
Average volume
2,127
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.26 | $25.40 | $25.00 | $25.30 | +0.80% | 19,160 |
| Sep 2026 | $25.25 | $25.45 | $25.00 | $25.10 | -1.34% | 60,429 |
| Aug 2026 | $25.47 | $25.77 | $24.58 | $25.44 | +0.24% | 26,331 |
| Jul 2026 | $25.08 | $25.50 | $24.94 | $25.38 | +1.76% | 47,984 |
| Jun 2026 | $24.96 | $25.24 | $24.81 | $24.94 | +0.24% | 53,882 |
| May 2026 | $24.97 | $25.19 | $24.52 | $24.88 | -0.36% | 73,940 |
| Apr 2026 | $24.65 | $25.11 | $24.54 | $24.97 | +1.50% | 107,830 |
| Mar 2026 | $24.90 | $24.99 | $24.45 | $24.60 | -0.75% | 69,787 |
| Feb 2026 | $24.53 | $24.91 | $24.45 | $24.79 | +1.18% | 82,822 |
| Jan 2026 | $24.54 | $24.83 | $24.32 | $24.50 | +0.44% | 48,322 |
| Dec 2025 | $24.15 | $24.60 | $24.00 | $24.39 | +1.21% | 73,238 |
| Nov 2025 | $24.41 | $24.50 | $23.81 | $24.10 | -1.27% | 99,857 |
| Oct 2025 | $24.89 | $24.89 | $22.13 | $24.41 | -1.93% | 58,312 |
| Sep 2025 | $24.45 | $25.00 | $24.36 | $24.89 | +1.59% | 67,735 |
| Aug 2025 | $24.25 | $24.65 | $23.93 | $24.50 | +1.11% | 61,500 |
| Jul 2025 | $23.63 | $24.32 | $23.38 | $24.23 | +3.11% | 189,480 |
| Jun 2025 | $23.45 | $23.92 | $23.40 | $23.50 | +0.21% | 54,656 |
| May 2025 | $22.88 | $23.75 | $22.67 | $23.45 | +2.36% | 102,506 |
| Apr 2025 | $23.42 | $23.62 | $22.01 | $22.91 | -2.30% | 156,307 |
| Mar 2025 | $23.71 | $23.87 | $23.34 | $23.45 | -1.59% | 57,700 |
| Feb 2025 | $24.05 | $24.05 | $22.45 | $23.83 | -0.71% | 52,360 |
| Jan 2025 | $23.60 | $24.20 | $23.58 | $24.00 | +1.69% | 47,162 |
| Dec 2024 | $23.97 | $23.99 | $23.41 | $23.60 | -1.26% | 21,504 |
| Nov 2024 | $24.05 | $24.25 | $23.70 | $23.90 | -0.62% | 75,530 |
| Oct 2024 | $23.47 | $24.22 | $23.05 | $24.05 | +2.56% | 93,126 |
| Sep 2024 | $22.86 | $23.60 | $22.75 | $23.45 | +3.13% | 90,617 |
| Aug 2024 | $22.15 | $23.10 | $21.63 | $22.74 | +3.31% | 99,896 |
| Jul 2024 | $21.50 | $22.15 | $20.60 | $22.01 | +3.82% | 53,549 |
| Jun 2024 | $21.95 | $22.30 | $21.15 | $21.20 | -3.42% | 69,294 |
| May 2024 | $21.85 | $22.65 | $21.70 | $21.95 | +1.39% | 37,128 |
| Apr 2024 | $21.72 | $22.30 | $21.38 | $21.65 | -0.18% | 107,207 |
| Mar 2024 | $21.70 | $22.50 | $21.51 | $21.69 | -0.05% | 50,361 |
| Feb 2024 | $21.55 | $22.15 | $21.51 | $21.70 | +0.89% | 28,359 |
| Jan 2024 | $20.99 | $21.95 | $20.89 | $21.51 | +2.48% | 95,037 |
| Dec 2023 | $21.01 | $21.80 | $20.90 | $20.99 | +1.11% | 97,888 |
| Nov 2023 | $18.61 | $20.76 | $18.61 | $20.76 | +11.23% | 73,635 |
| Oct 2023 | $19.75 | $19.90 | $18.34 | $18.66 | -5.02% | 110,697 |
| Sep 2023 | $20.70 | $20.70 | $19.30 | $19.65 | -3.45% | 70,591 |
| Aug 2023 | $21.01 | $21.07 | $20.10 | $20.35 | -3.36% | 52,788 |
| Jul 2023 | $21.00 | $21.60 | $19.40 | $21.06 | -2.05% | 41,242 |
| Jun 2023 | $21.02 | $21.95 | $21.00 | $21.50 | +2.38% | 37,243 |
| May 2023 | $23.39 | $23.39 | $21.00 | $21.00 | -8.09% | 20,734 |
| Apr 2023 | $22.74 | $23.10 | $22.00 | $22.85 | +0.47% | 26,349 |
| Mar 2023 | $23.50 | $23.51 | $21.15 | $22.74 | -2.37% | 54,524 |
| Feb 2023 | $21.85 | $23.90 | $21.85 | $23.29 | +6.60% | 55,159 |
| Jan 2023 | $21.80 | $22.10 | $21.52 | $21.85 | +0.23% | 11,457 |
| Dec 2022 | $22.86 | $22.86 | $21.80 | $21.80 | -4.64% | 5,592 |
| Nov 2022 | $22.89 | $23.00 | $22.78 | $22.86 | -0.17% | 8,550 |
| Oct 2022 | $22.53 | $22.95 | $22.51 | $22.90 | +1.82% | 11,099 |
| Sep 2022 | $23.40 | $23.40 | $22.01 | $22.49 | -1.50% | 67,633 |
| Aug 2022 | $22.91 | $23.95 | $22.51 | $22.83 | -0.34% | 69,567 |
| Jul 2022 | $23.94 | $23.94 | $22.44 | $22.91 | -4.30% | 38,624 |
| Jun 2022 | $22.99 | $24.40 | $22.75 | $23.94 | +4.13% | 31,939 |
| May 2022 | $22.32 | $24.60 | $22.11 | $22.99 | +3.51% | 20,774 |
| Apr 2022 | $23.25 | $23.62 | $20.70 | $22.21 | -4.47% | 11,715 |
| Mar 2022 | $23.46 | $23.46 | $22.86 | $23.25 | +1.62% | 4,690 |
| Feb 2022 | $23.91 | $23.91 | $22.64 | $22.88 | -4.29% | 8,200 |
| Jan 2022 | $23.23 | $24.01 | $23.23 | $23.91 | +2.92% | 22,053 |
| Dec 2021 | $23.80 | $23.83 | $23.00 | $23.23 | -2.20% | 27,693 |
| Nov 2021 | $23.75 | $24.05 | $23.41 | $23.75 | 0.00% | 17,340 |
| Oct 2021 | $22.60 | $23.75 | $22.51 | $23.75 | +5.09% | 19,911 |
| Sep 2021 | $22.10 | $22.60 | $22.10 | $22.60 | +2.26% | 56,365 |
| Aug 2021 | $22.12 | $22.50 | $21.95 | $22.10 | -0.08% | 7,900 |
| Jul 2021 | $22.40 | $22.65 | $22.10 | $22.12 | -1.26% | 8,472 |
| Jun 2021 | $21.49 | $23.00 | $21.49 | $22.40 | +4.23% | 58,243 |
| May 2021 | $20.59 | $21.63 | $20.59 | $21.49 | +4.37% | 7,664 |
| Apr 2021 | $20.05 | $20.70 | $20.05 | $20.59 | +2.69% | 11,950 |
| Mar 2021 | $20.04 | $20.44 | $20.04 | $20.05 | -0.05% | 7,753 |
| Feb 2021 | $19.30 | $20.25 | $19.30 | $20.06 | +3.94% | 10,756 |
| Jan 2021 | $18.29 | $19.64 | $18.29 | $19.30 | +5.52% | 14,755 |
| Dec 2020 | $16.66 | $18.30 | $16.66 | $18.29 | +11.32% | 26,707 |
| Nov 2020 | $16.30 | $16.84 | $16.10 | $16.43 | +0.80% | 14,020 |
| Oct 2020 | $16.85 | $16.85 | $16.04 | $16.30 | -3.26% | 21,175 |
| Sep 2020 | $16.96 | $17.29 | $16.50 | $16.85 | -0.65% | 6,996 |
| Aug 2020 | $16.96 | $17.02 | $16.85 | $16.96 | -0.01% | 2,775 |
| Jul 2020 | $17.50 | $17.50 | $16.31 | $16.96 | -3.07% | 9,682 |
| Jun 2020 | $15.60 | $17.75 | $12.70 | $17.50 | +12.90% | 38,451 |
| May 2020 | $15.61 | $15.61 | $14.70 | $15.50 | -0.70% | 10,192 |
| Apr 2020 | $14.00 | $16.75 | $9.15 | $15.61 | +10.26% | 30,233 |
| Mar 2020 | $21.01 | $21.01 | $11.15 | $14.16 | -32.61% | 91,043 |
| Feb 2020 | $22.08 | $22.25 | $21.01 | $21.01 | -4.46% | 13,076 |
| Jan 2020 | $21.03 | $22.29 | $21.00 | $21.99 | +4.28% | 47,777 |
| Dec 2019 | $20.50 | $21.35 | $20.30 | $21.09 | +2.87% | 65,950 |
| Nov 2019 | $19.90 | $20.50 | $19.60 | $20.50 | +3.02% | 29,566 |
| Oct 2019 | $19.86 | $20.10 | $19.55 | $19.90 | +1.32% | 86,253 |
| Sep 2019 | $18.71 | $19.64 | $18.71 | $19.64 | +4.96% | 9,302 |
| Aug 2019 | $20.37 | $20.37 | $18.70 | $18.71 | -8.50% | 3,729 |
| Jul 2019 | $20.60 | $20.65 | $20.44 | $20.45 | – | 6,255 |
Seasonality
EBBGF return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | 2.2% | -5.1% | 1.1% | 2.2% | 3.0% | -0.3% | 0.9% | 0.6% | 0.2% | 3.8% | 1.2% |
| Months up | 7 of 7 | 5 of 7 | 1 of 7 | 4 of 7 | 6 of 7 | 6 of 7 | 3 of 7 | 6 of 8 | 4 of 8 | 5 of 8 | 7 of 7 | 4 of 7 |
| 2026 | 0.4% | 2.9% | -0.8% | 1.5% | 1.3% | 0.2% | 1.8% | 1.9% | -1.3% | 0.8% | ||
| 2025 | 1.7% | 1.1% | -1.6% | -2.3% | 4.2% | 0.2% | 3.1% | 2.9% | 1.6% | -1.9% | 0.5% | 1.2% |
| 2024 | 2.5% | 2.8% | -0.1% | -0.2% | 3.3% | -3.4% | 3.8% | 5.3% | 3.1% | 2.6% | 1.1% | -1.3% |
| 2023 | 0.2% | 8.3% | -2.4% | 0.5% | -6.6% | 2.4% | -2.1% | -1.4% | -3.4% | -5.0% | 13.6% | 1.1% |
| 2022 | 2.9% | -2.8% | 1.6% | -4.5% | 5.2% | 4.1% | -4.3% | 1.2% | -1.5% | 1.8% | 1.5% | -4.6% |
| 2021 | 5.5% | 5.9% | -0.0% | 2.7% | 6.2% | 4.2% | -1.3% | 1.6% | 2.3% | 5.1% | 1.6% | -2.2% |
| 2020 | 4.3% | -2.8% | -32.6% | 10.3% | 1.8% | 12.9% | -3.1% | 2.2% | -0.6% | -3.3% | 3.1% | 11.3% |
| 2019 | -6.8% | 5.0% | 1.3% | 5.0% | 2.9% |
See a number that looks wrong?