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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $25.28 | $25.30 | $25.12 | $25.30 | -0.39% | 2,086 |
| Oct 12, 2026 | $25.21 | $25.40 | $25.17 | $25.40 | +0.83% | 4,531 |
| Oct 5, 2026 | $25.10 | $25.35 | $25.00 | $25.19 | +0.36% | 10,375 |
| Sep 28, 2026 | $25.00 | $25.30 | $25.00 | $25.10 | +0.32% | 5,238 |
| Sep 21, 2026 | $25.20 | $25.25 | $25.02 | $25.02 | -0.71% | 10,617 |
| Sep 14, 2026 | $25.10 | $25.24 | $25.10 | $25.20 | +0.44% | 8,165 |
| Sep 8, 2026 | $25.02 | $25.20 | $25.00 | $25.09 | -0.83% | 22,215 |
| Aug 31, 2026 | $25.44 | $25.45 | $25.25 | $25.30 | -0.55% | 16,362 |
| Aug 24, 2026 | $25.34 | $25.56 | $24.58 | $25.44 | +0.16% | 7,580 |
| Aug 17, 2026 | $25.36 | $25.43 | $25.32 | $25.40 | -0.68% | 7,722 |
| Aug 10, 2026 | $25.35 | $25.77 | $25.35 | $25.58 | +0.89% | 4,775 |
| Aug 3, 2026 | $25.47 | $25.50 | $25.20 | $25.35 | -0.12% | 6,254 |
| Jul 27, 2026 | $25.32 | $25.50 | $25.30 | $25.38 | +0.50% | 4,110 |
| Jul 20, 2026 | $25.31 | $25.50 | $25.25 | $25.25 | -0.24% | 14,468 |
| Jul 13, 2026 | $25.20 | $25.45 | $24.94 | $25.31 | +0.25% | 11,240 |
| Jul 6, 2026 | $25.17 | $25.25 | $25.05 | $25.25 | +0.30% | 5,114 |
| Jun 29, 2026 | $25.06 | $25.17 | $24.94 | $25.17 | +0.67% | 13,584 |
| Jun 22, 2026 | $25.17 | $25.19 | $24.91 | $25.01 | -0.65% | 12,081 |
| Jun 15, 2026 | $24.91 | $25.24 | $24.90 | $25.17 | +0.68% | 22,315 |
| Jun 8, 2026 | $24.93 | $25.00 | $24.93 | $25.00 | +0.20% | 7,819 |
| Jun 1, 2026 | $24.96 | $25.05 | $24.81 | $24.95 | +0.28% | 11,135 |
| May 26, 2026 | $24.90 | $25.05 | $24.85 | $24.88 | +0.04% | 11,876 |
| May 18, 2026 | $24.70 | $24.90 | $24.52 | $24.87 | +0.69% | 11,231 |
| May 11, 2026 | $25.05 | $25.18 | $24.62 | $24.70 | -1.16% | 39,457 |
| May 4, 2026 | $25.00 | $25.19 | $24.77 | $24.99 | +0.08% | 11,376 |
| Apr 27, 2026 | $24.85 | $25.00 | $24.77 | $24.97 | +0.05% | 27,320 |
| Apr 20, 2026 | $25.00 | $25.11 | $24.80 | $24.96 | -0.31% | 27,651 |
| Apr 13, 2026 | $24.85 | $25.05 | $24.75 | $25.03 | +0.54% | 24,631 |
| Apr 6, 2026 | $24.65 | $24.90 | $24.60 | $24.90 | +1.01% | 18,719 |
| Mar 30, 2026 | $24.70 | $24.81 | $24.54 | $24.65 | +0.13% | 16,309 |
| Mar 23, 2026 | $24.64 | $24.66 | $24.45 | $24.62 | -0.15% | 3,468 |
| Mar 16, 2026 | $24.65 | $24.90 | $24.64 | $24.66 | +0.23% | 11,051 |
| Mar 9, 2026 | $24.85 | $24.85 | $24.45 | $24.60 | -1.01% | 27,877 |
| Mar 2, 2026 | $24.90 | $24.99 | $24.70 | $24.85 | +0.25% | 20,591 |
| Feb 23, 2026 | $24.73 | $24.89 | $24.60 | $24.79 | +0.22% | 15,746 |
| Feb 17, 2026 | $24.60 | $24.82 | $24.45 | $24.73 | -0.47% | 21,107 |
| Feb 9, 2026 | $24.60 | $24.91 | $24.60 | $24.85 | +1.04% | 31,918 |
| Feb 2, 2026 | $24.53 | $24.67 | $24.49 | $24.59 | +0.39% | 14,051 |
| Jan 26, 2026 | $24.51 | $24.74 | $24.49 | $24.50 | -0.84% | 15,456 |
| Jan 20, 2026 | $24.60 | $24.83 | $24.45 | $24.71 | -0.13% | 11,817 |
| Jan 12, 2026 | $24.63 | $24.74 | $24.54 | $24.74 | +0.65% | 10,169 |
| Jan 5, 2026 | $24.55 | $24.65 | $24.32 | $24.58 | +0.12% | 10,280 |
| Dec 29, 2025 | $24.32 | $24.60 | $24.32 | $24.55 | +0.95% | 7,778 |
| Dec 22, 2025 | $24.60 | $24.60 | $24.05 | $24.32 | +0.08% | 9,795 |
| Dec 15, 2025 | $24.25 | $24.57 | $24.25 | $24.30 | +0.58% | 16,279 |
| Dec 8, 2025 | $24.25 | $24.38 | $24.00 | $24.16 | -0.37% | 15,883 |
| Dec 1, 2025 | $24.15 | $24.36 | $24.00 | $24.25 | +0.62% | 24,103 |
| Nov 24, 2025 | $24.09 | $24.30 | $23.91 | $24.10 | -0.08% | 14,658 |
| Nov 17, 2025 | $24.34 | $24.34 | $24.05 | $24.12 | +0.12% | 58,794 |
| Nov 10, 2025 | $24.41 | $24.49 | $23.81 | $24.09 | -1.20% | 17,190 |
| Nov 3, 2025 | $24.41 | $24.50 | $24.33 | $24.38 | -0.11% | 9,215 |
| Oct 27, 2025 | $24.40 | $24.65 | $22.13 | $24.41 | +0.10% | 17,784 |
| Oct 20, 2025 | $24.42 | $24.50 | $23.38 | $24.39 | -0.46% | 13,551 |
| Oct 13, 2025 | $24.45 | $24.65 | $24.29 | $24.50 | +1.24% | 9,368 |
| Oct 6, 2025 | $24.75 | $24.80 | $24.20 | $24.20 | -2.27% | 15,609 |
| Sep 29, 2025 | $24.80 | $24.89 | $24.55 | $24.76 | +0.45% | 5,385 |
| Sep 22, 2025 | $25.00 | $25.00 | $24.65 | $24.65 | -1.40% | 2,800 |
| Sep 15, 2025 | $24.76 | $25.00 | $24.50 | $25.00 | +0.81% | 16,120 |
| Sep 8, 2025 | $24.82 | $25.00 | $24.73 | $24.80 | -0.36% | 21,261 |
| Sep 2, 2025 | $24.45 | $25.00 | $24.36 | $24.89 | +1.59% | 24,169 |
| Aug 25, 2025 | $24.40 | $24.65 | $24.15 | $24.50 | +0.54% | 7,830 |
| Aug 18, 2025 | $23.93 | $24.60 | $23.93 | $24.37 | +1.12% | 12,765 |
| Aug 11, 2025 | $24.58 | $24.60 | $24.09 | $24.10 | -1.43% | 27,127 |
| Aug 4, 2025 | $24.27 | $24.59 | $24.27 | $24.45 | +0.82% | 10,070 |
| Jul 28, 2025 | $24.20 | $24.25 | $24.16 | $24.25 | +0.62% | 7,063 |
| Jul 21, 2025 | $24.15 | $24.32 | $24.00 | $24.10 | +0.37% | 16,442 |
| Jul 14, 2025 | $23.92 | $24.30 | $23.38 | $24.01 | +0.21% | 16,709 |
| Jul 7, 2025 | $24.00 | $24.00 | $23.65 | $23.96 | +0.05% | 109,720 |
| Jun 30, 2025 | $23.51 | $23.95 | $23.50 | $23.95 | +1.04% | 45,941 |
| Jun 23, 2025 | $23.84 | $23.92 | $23.65 | $23.70 | -0.21% | 19,996 |
| Jun 16, 2025 | $23.61 | $23.75 | $23.60 | $23.75 | +0.85% | 4,066 |
| Jun 9, 2025 | $23.54 | $23.85 | $23.50 | $23.55 | -0.55% | 10,337 |
| Jun 2, 2025 | $23.45 | $23.73 | $23.40 | $23.68 | +0.98% | 17,570 |
| May 27, 2025 | $23.36 | $23.47 | $23.10 | $23.45 | +0.09% | 18,753 |
| May 19, 2025 | $23.27 | $23.48 | $23.06 | $23.43 | +0.77% | 8,237 |
| May 12, 2025 | $23.42 | $23.75 | $23.16 | $23.25 | -1.04% | 37,183 |
| May 5, 2025 | $23.26 | $23.65 | $23.04 | $23.50 | +1.47% | 22,403 |
| Apr 28, 2025 | $22.74 | $23.18 | $22.54 | $23.16 | +2.91% | 72,319 |
| Apr 21, 2025 | $22.55 | $22.58 | $22.20 | $22.50 | 0.00% | 21,652 |
| Apr 14, 2025 | $22.30 | $22.70 | $22.14 | $22.50 | +0.90% | 20,982 |
| Apr 7, 2025 | $22.51 | $22.79 | $22.01 | $22.30 | -2.62% | 17,325 |
| Mar 31, 2025 | $23.50 | $23.62 | $22.56 | $22.90 | -2.97% | 41,615 |
| Mar 24, 2025 | $23.65 | $23.86 | $23.40 | $23.60 | -0.80% | 13,996 |
| Mar 17, 2025 | $23.66 | $23.84 | $23.60 | $23.79 | +0.81% | 7,722 |
| Mar 10, 2025 | $23.83 | $23.83 | $23.47 | $23.60 | -1.00% | 11,686 |
| Mar 3, 2025 | $23.71 | $23.87 | $23.34 | $23.84 | +0.04% | 22,640 |
| Feb 24, 2025 | $23.53 | $23.91 | $23.40 | $23.83 | +0.97% | 16,746 |
| Feb 18, 2025 | $23.64 | $23.70 | $22.45 | $23.60 | +0.43% | 11,732 |
| Feb 10, 2025 | $23.75 | $23.88 | $23.50 | $23.50 | -1.47% | 14,456 |
| Feb 3, 2025 | $24.05 | $24.05 | $23.50 | $23.85 | -0.62% | 9,426 |
| Jan 27, 2025 | $23.95 | $24.20 | $23.75 | $24.00 | +0.38% | 7,975 |
| Jan 21, 2025 | $23.81 | $24.10 | $23.71 | $23.91 | +0.04% | 10,494 |
| Jan 13, 2025 | $23.80 | $24.04 | $23.65 | $23.90 | +0.63% | 14,129 |
| Jan 6, 2025 | $23.74 | $24.00 | $23.58 | $23.75 | +0.21% | 13,289 |
| Dec 30, 2024 | $23.60 | $23.70 | $23.60 | $23.70 | +1.11% | 2,025 |
| Dec 23, 2024 | $23.76 | $23.76 | $23.44 | $23.44 | -1.35% | 892 |
| Dec 16, 2024 | $23.76 | $23.76 | $23.63 | $23.76 | 0.00% | 5,926 |
| Dec 9, 2024 | $23.75 | $23.85 | $23.73 | $23.76 | -0.17% | 3,885 |
| Dec 2, 2024 | $23.97 | $23.99 | $23.41 | $23.80 | -0.42% | 10,051 |
| Nov 25, 2024 | $24.00 | $24.01 | $23.70 | $23.90 | -0.21% | 5,573 |
| Nov 18, 2024 | $23.90 | $24.04 | $23.70 | $23.95 | +0.21% | 20,477 |
| Nov 11, 2024 | $24.15 | $24.15 | $23.90 | $23.90 | -0.62% | 11,756 |
| Nov 4, 2024 | $24.15 | $24.15 | $23.75 | $24.05 | -0.25% | 15,668 |
| Oct 28, 2024 | $23.70 | $24.25 | $23.70 | $24.11 | +0.88% | 30,428 |
| Oct 21, 2024 | $24.00 | $24.12 | $23.05 | $23.90 | -0.42% | 15,425 |
| Oct 14, 2024 | $23.93 | $24.00 | $23.80 | $24.00 | +0.63% | 27,468 |
| Oct 7, 2024 | $23.48 | $23.99 | $23.26 | $23.85 | +0.78% | 12,664 |
| Sep 30, 2024 | $23.50 | $23.80 | $23.42 | $23.67 | +1.00% | 40,064 |
| Sep 23, 2024 | $23.39 | $23.60 | $23.36 | $23.43 | -0.25% | 29,760 |
| Sep 16, 2024 | $23.15 | $23.49 | $23.00 | $23.49 | +0.28% | 37,574 |
| Sep 9, 2024 | $23.15 | $23.43 | $23.10 | $23.43 | +1.63% | 2,635 |
| Sep 3, 2024 | $22.86 | $23.05 | $22.75 | $23.05 | +1.37% | 9,781 |
| Aug 26, 2024 | $22.39 | $23.10 | $22.39 | $22.74 | +2.29% | 14,407 |
| Aug 19, 2024 | $22.40 | $22.50 | $22.04 | $22.23 | -0.53% | 43,595 |
| Aug 12, 2024 | $22.01 | $22.40 | $21.63 | $22.35 | +1.13% | 20,929 |
| Aug 5, 2024 | $21.68 | $22.28 | $21.68 | $22.10 | -0.81% | 13,513 |
| Jul 29, 2024 | $22.04 | $22.28 | $21.91 | $22.28 | +0.72% | 14,054 |
| Jul 22, 2024 | $21.90 | $22.15 | $21.90 | $22.12 | +0.77% | 9,759 |
| Jul 15, 2024 | $21.90 | $21.95 | $21.83 | $21.95 | +0.23% | 12,568 |
| Jul 8, 2024 | $21.70 | $21.91 | $21.21 | $21.90 | +0.88% | 12,924 |
| Jul 1, 2024 | $21.50 | $21.71 | $20.60 | $21.71 | +2.41% | 11,696 |
| Jun 24, 2024 | $21.22 | $21.64 | $21.20 | $21.20 | 0.00% | 16,564 |
| Jun 17, 2024 | $21.75 | $21.75 | $21.15 | $21.20 | -2.93% | 19,101 |
| Jun 10, 2024 | $21.85 | $21.95 | $21.65 | $21.84 | -0.27% | 24,034 |
| Jun 3, 2024 | $21.95 | $22.30 | $21.85 | $21.90 | -0.23% | 9,595 |
| May 28, 2024 | $22.17 | $22.17 | $21.95 | $21.95 | -0.99% | 2,907 |
| May 20, 2024 | $21.90 | $22.65 | $21.90 | $22.17 | +1.23% | 15,852 |
| May 13, 2024 | $22.21 | $22.25 | $21.73 | $21.90 | -1.40% | 12,136 |
| May 6, 2024 | $22.21 | $22.21 | $22.06 | $22.21 | +0.73% | 3,883 |
| Apr 29, 2024 | $21.57 | $22.05 | $21.55 | $22.05 | +2.46% | 8,517 |
| Apr 22, 2024 | $21.60 | $21.85 | $21.40 | $21.52 | -0.37% | 12,850 |
| Apr 15, 2024 | $21.76 | $21.76 | $21.38 | $21.60 | -0.74% | 15,641 |
| Apr 8, 2024 | $22.10 | $22.30 | $21.76 | $21.76 | -1.09% | 21,580 |
| Apr 1, 2024 | $21.72 | $22.00 | $21.61 | $22.00 | +1.43% | 50,969 |
| Mar 25, 2024 | $21.65 | $21.80 | $21.62 | $21.69 | +0.42% | 6,900 |
| Mar 18, 2024 | $22.50 | $22.50 | $21.56 | $21.60 | -1.14% | 11,211 |
| Mar 11, 2024 | $21.70 | $22.41 | $21.56 | $21.85 | +0.68% | 10,695 |
| Mar 4, 2024 | $22.00 | $22.00 | $21.51 | $21.70 | +0.09% | 17,245 |
| Feb 26, 2024 | $21.70 | $21.83 | $21.51 | $21.68 | -0.13% | 12,005 |
| Feb 20, 2024 | $21.71 | $22.15 | $21.60 | $21.71 | +0.05% | 3,521 |
| Feb 12, 2024 | $22.00 | $22.10 | $21.52 | $21.70 | -0.92% | 6,916 |
| Feb 5, 2024 | $21.70 | $22.00 | $21.70 | $21.90 | +1.24% | 8,672 |
| Jan 29, 2024 | $21.51 | $21.65 | $21.50 | $21.63 | +0.61% | 9,489 |
| Jan 22, 2024 | $21.40 | $21.51 | $21.21 | $21.50 | +0.89% | 19,704 |
| Jan 16, 2024 | $21.36 | $21.95 | $21.31 | $21.31 | -0.19% | 24,406 |
| Jan 8, 2024 | $21.10 | $21.40 | $20.98 | $21.35 | +1.18% | 27,280 |
| Jan 2, 2024 | $20.99 | $21.20 | $20.89 | $21.10 | +0.52% | 15,713 |
| Dec 26, 2023 | $21.15 | $21.25 | $20.90 | $20.99 | -1.26% | 21,595 |
| Dec 18, 2023 | $21.47 | $21.48 | $21.15 | $21.26 | -0.98% | 19,195 |
| Dec 11, 2023 | $21.25 | $21.80 | $21.25 | $21.47 | +1.15% | 18,811 |
| Dec 4, 2023 | $21.20 | $21.50 | $20.99 | $21.23 | +0.61% | 27,680 |
| Nov 27, 2023 | $20.65 | $21.25 | $20.61 | $21.10 | +2.16% | 13,842 |
| Nov 20, 2023 | $20.45 | $20.76 | $20.35 | $20.65 | +1.47% | 5,074 |
| Nov 13, 2023 | $20.12 | $20.45 | $19.87 | $20.35 | +1.24% | 19,365 |
| Nov 6, 2023 | $19.68 | $20.10 | $19.50 | $20.10 | +3.77% | 29,745 |
| Oct 30, 2023 | $18.50 | $19.50 | $18.50 | $19.37 | +4.70% | 26,237 |
| Oct 23, 2023 | $18.90 | $19.00 | $18.34 | $18.50 | -6.94% | 32,260 |
| Oct 16, 2023 | $19.47 | $19.88 | $18.80 | $19.88 | +3.54% | 30,244 |
| Oct 9, 2023 | $19.50 | $19.90 | $19.20 | $19.20 | -1.39% | 27,437 |
| Oct 2, 2023 | $19.75 | $19.75 | $19.45 | $19.47 | -0.91% | 10,735 |
| Sep 25, 2023 | $19.35 | $19.75 | $19.35 | $19.65 | +1.81% | 22,290 |
| Sep 18, 2023 | $19.70 | $20.09 | $19.30 | $19.30 | -2.02% | 13,571 |
| Sep 11, 2023 | $19.52 | $20.00 | $19.31 | $19.70 | +0.97% | 9,970 |
| Sep 5, 2023 | $20.55 | $20.55 | $19.50 | $19.51 | -5.70% | 22,882 |
| Aug 28, 2023 | $20.40 | $20.70 | $20.30 | $20.69 | +2.94% | 6,185 |
| Aug 21, 2023 | $20.66 | $20.87 | $20.10 | $20.10 | -2.71% | 8,418 |
| Aug 14, 2023 | $20.78 | $20.87 | $20.36 | $20.66 | -0.91% | 5,325 |
| Aug 7, 2023 | $20.85 | $20.88 | $20.49 | $20.85 | 0.00% | 24,624 |
| Jul 31, 2023 | $21.06 | $21.07 | $20.85 | $20.85 | 0.00% | 13,864 |
| Jul 24, 2023 | $21.01 | $21.14 | $20.83 | $20.85 | -1.04% | 11,803 |
| Jul 17, 2023 | $21.14 | $21.14 | $19.40 | $21.07 | -0.05% | 3,673 |
| Jul 10, 2023 | $21.00 | $21.25 | $21.00 | $21.08 | -0.80% | 17,233 |
| Jul 3, 2023 | $21.00 | $21.60 | $21.00 | $21.25 | -1.16% | 4,783 |
| Jun 26, 2023 | $21.10 | $21.95 | $21.10 | $21.50 | +1.90% | 19,217 |
| Jun 20, 2023 | $21.21 | $21.21 | $21.10 | $21.10 | 0.00% | 100 |
| Jun 12, 2023 | $21.00 | $21.19 | $21.00 | $21.10 | +0.43% | 6,343 |
| Jun 5, 2023 | $21.40 | $21.40 | $21.01 | $21.01 | -0.90% | 8,179 |
| May 30, 2023 | $21.80 | $21.80 | $21.00 | $21.20 | -1.62% | 4,393 |
| May 22, 2023 | $21.70 | $21.80 | $21.49 | $21.55 | -0.69% | 4,100 |
| May 15, 2023 | $22.15 | $22.15 | $21.69 | $21.70 | -4.02% | 7,945 |
| May 8, 2023 | $22.64 | $22.99 | $22.60 | $22.61 | +1.57% | 1,900 |
| May 1, 2023 | $23.39 | $23.39 | $21.85 | $22.26 | -2.57% | 5,800 |
| Apr 24, 2023 | $23.00 | $23.00 | $22.69 | $22.85 | -1.10% | 4,405 |
| Apr 17, 2023 | $22.50 | $23.10 | $22.50 | $23.10 | +2.22% | 5,969 |
| Apr 10, 2023 | $22.55 | $22.60 | $22.00 | $22.60 | -0.49% | 14,975 |
| Apr 3, 2023 | $22.74 | $22.74 | $22.71 | $22.71 | -0.13% | 1,000 |
| Mar 27, 2023 | $22.05 | $22.75 | $22.05 | $22.74 | +3.11% | 3,315 |
| Mar 20, 2023 | $21.36 | $22.25 | $21.15 | $22.06 | +1.60% | 6,945 |
| Mar 13, 2023 | $23.25 | $23.50 | $21.71 | $21.71 | -7.12% | 28,143 |
| Mar 6, 2023 | $23.27 | $23.48 | $23.27 | $23.38 | -0.36% | 8,103 |
| Feb 27, 2023 | $23.25 | $23.51 | $23.00 | $23.46 | +0.90% | 10,344 |
| Feb 21, 2023 | $23.25 | $23.90 | $23.25 | $23.25 | +0.25% | 39,292 |
| Feb 13, 2023 | $22.85 | $23.20 | $22.80 | $23.19 | +1.49% | 9,075 |
| Feb 6, 2023 | $22.50 | $22.86 | $22.50 | $22.85 | +2.97% | 3,896 |
| Jan 30, 2023 | $21.85 | $22.24 | $21.85 | $22.19 | +1.56% | 570 |
| Jan 23, 2023 | $21.80 | $21.85 | $21.80 | $21.85 | +0.23% | 700 |
| Jan 17, 2023 | $21.52 | $22.10 | $21.52 | $21.80 | -0.23% | 7,945 |
| Jan 9, 2023 | $21.85 | $21.85 | $21.85 | $21.85 | +0.23% | 2,812 |
| Jan 3, 2023 | $21.80 | $21.80 | $21.80 | $21.80 | 0.00% | 0 |
| Dec 27, 2022 | $21.80 | $21.80 | $21.80 | $21.80 | -0.64% | 2,257 |
| Dec 19, 2022 | $21.94 | $21.94 | $21.94 | $21.94 | 0.00% | 0 |
| Dec 12, 2022 | $22.24 | $22.24 | $21.94 | $21.94 | -1.35% | 400 |
| Dec 5, 2022 | $22.47 | $22.47 | $22.24 | $22.24 | -1.02% | 1,310 |
| Nov 28, 2022 | $22.86 | $22.86 | $22.47 | $22.47 | -1.71% | 1,625 |
| Nov 21, 2022 | $22.78 | $22.86 | $22.78 | $22.86 | +0.35% | 1,300 |
| Nov 14, 2022 | $22.84 | $23.00 | $22.78 | $22.78 | -0.26% | 6,450 |
| Nov 7, 2022 | $22.84 | $22.84 | $22.84 | $22.84 | 0.00% | 0 |
| Oct 31, 2022 | $22.90 | $22.90 | $22.84 | $22.84 | +1.11% | 1,817 |
| Oct 24, 2022 | $22.59 | $22.59 | $22.59 | $22.59 | 0.00% | 0 |
| Oct 17, 2022 | $22.51 | $22.67 | $22.51 | $22.59 | +0.36% | 1,000 |
| Oct 10, 2022 | $22.51 | $22.51 | $22.51 | $22.51 | -1.27% | 2,100 |
| Oct 3, 2022 | $22.53 | $22.95 | $22.53 | $22.80 | +1.38% | 6,982 |
| Sep 26, 2022 | $22.50 | $22.74 | $22.01 | $22.49 | -0.49% | 9,725 |
| Sep 19, 2022 | $22.75 | $22.76 | $22.44 | $22.60 | -0.66% | 32,066 |
| Sep 12, 2022 | $22.77 | $23.35 | $22.75 | $22.75 | -0.09% | 8,437 |
| Sep 6, 2022 | $22.76 | $22.95 | $22.75 | $22.77 | +0.04% | 11,692 |
| Aug 29, 2022 | $23.00 | $23.40 | $22.76 | $22.76 | -0.88% | 6,663 |
| Aug 22, 2022 | $22.95 | $22.96 | $22.51 | $22.96 | -0.81% | 43,350 |
| Aug 15, 2022 | $23.55 | $23.55 | $23.15 | $23.15 | -0.65% | 7,185 |
| Aug 8, 2022 | $23.90 | $23.95 | $23.01 | $23.30 | -2.06% | 9,720 |
| Aug 1, 2022 | $22.91 | $23.86 | $22.79 | $23.79 | +3.85% | 8,362 |
| Jul 25, 2022 | $22.75 | $23.75 | $22.44 | $22.91 | -0.82% | 5,601 |
| Jul 18, 2022 | $23.35 | $23.50 | $23.04 | $23.10 | -1.49% | 5,836 |
| Jul 11, 2022 | $23.64 | $23.75 | $22.80 | $23.45 | -0.81% | 24,262 |
| Jul 5, 2022 | $23.91 | $23.91 | $23.61 | $23.64 | -1.24% | 2,925 |
| Jun 27, 2022 | $23.30 | $23.94 | $23.01 | $23.94 | +2.92% | 9,900 |
| Jun 21, 2022 | $23.13 | $24.00 | $22.75 | $23.26 | +0.55% | 5,284 |
| Jun 13, 2022 | $24.40 | $24.40 | $23.10 | $23.13 | -5.20% | 2,929 |
| Jun 6, 2022 | $24.24 | $24.40 | $24.24 | $24.40 | +1.67% | 11,626 |
| May 31, 2022 | $22.99 | $24.20 | $22.99 | $24.00 | +4.39% | 2,200 |
| May 23, 2022 | $23.04 | $23.19 | $22.99 | $22.99 | -0.23% | 5,670 |
| May 16, 2022 | $22.17 | $23.04 | $22.17 | $23.04 | +3.91% | 150 |
| May 9, 2022 | $23.79 | $23.79 | $22.17 | $22.17 | -8.94% | 4,632 |
| May 2, 2022 | $22.32 | $24.60 | $22.11 | $24.35 | +9.64% | 10,322 |
| Apr 25, 2022 | $23.25 | $23.25 | $22.15 | $22.21 | -4.47% | 3,710 |
| Apr 18, 2022 | $23.48 | $23.50 | $23.25 | $23.25 | +0.22% | 5,400 |
| Apr 11, 2022 | $20.70 | $23.20 | $20.70 | $23.20 | +12.08% | 2,100 |
| Apr 4, 2022 | $23.55 | $23.62 | $20.70 | $20.70 | -10.97% | 505 |
| Mar 28, 2022 | $23.25 | $23.25 | $23.25 | $23.25 | +1.09% | 400 |
| Mar 21, 2022 | $22.86 | $23.00 | $22.86 | $23.00 | +0.39% | 3,390 |
| Mar 14, 2022 | $22.91 | $22.91 | $22.91 | $22.91 | 0.00% | 0 |
| Mar 7, 2022 | $23.08 | $23.08 | $22.91 | $22.91 | -0.74% | 300 |
| Feb 28, 2022 | $22.88 | $23.46 | $22.88 | $23.08 | -0.04% | 1,100 |
| Feb 22, 2022 | $23.06 | $23.10 | $22.64 | $23.09 | +0.13% | 3,500 |
| Feb 14, 2022 | $23.74 | $23.74 | $23.06 | $23.06 | -2.86% | 2,000 |
| Feb 7, 2022 | $23.74 | $23.74 | $23.74 | $23.74 | 0.00% | 100 |
| Jan 31, 2022 | $23.70 | $23.92 | $23.70 | $23.74 | -0.04% | 8,300 |
| Jan 24, 2022 | $23.90 | $23.95 | $23.75 | $23.75 | -0.98% | 10,895 |
| Jan 18, 2022 | $23.95 | $24.00 | $23.95 | $23.99 | -0.06% | 4,153 |
| Jan 10, 2022 | $23.23 | $24.01 | $23.23 | $24.00 | +3.33% | 805 |
| Jan 3, 2022 | $23.23 | $23.23 | $23.23 | $23.23 | 0.00% | 0 |
| Dec 27, 2021 | $23.10 | $23.23 | $23.10 | $23.23 | +0.55% | 3,250 |
| Dec 20, 2021 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | 0 |
| Dec 13, 2021 | $23.07 | $23.21 | $23.07 | $23.10 | +0.04% | 9,050 |
| Dec 6, 2021 | $23.17 | $23.17 | $23.00 | $23.09 | -1.49% | 4,720 |
| Nov 29, 2021 | $23.85 | $23.90 | $23.44 | $23.44 | -2.13% | 17,283 |
| Nov 22, 2021 | $23.86 | $24.05 | $23.86 | $23.95 | +0.88% | 3,530 |
| Nov 15, 2021 | $23.55 | $23.74 | $23.41 | $23.74 | +0.01% | 6,150 |
| Nov 8, 2021 | $23.74 | $23.74 | $23.74 | $23.74 | 0.00% | 0 |
| Nov 1, 2021 | $23.75 | $23.75 | $23.74 | $23.74 | -0.04% | 1,050 |
| Oct 25, 2021 | $23.40 | $23.75 | $23.40 | $23.75 | +1.00% | 3,500 |
| Oct 18, 2021 | $23.00 | $23.53 | $23.00 | $23.52 | +2.50% | 2,261 |
| Oct 11, 2021 | $23.00 | $23.00 | $22.94 | $22.94 | -0.25% | 550 |
| Oct 4, 2021 | $22.60 | $23.00 | $22.51 | $23.00 | +1.77% | 13,600 |
| Sep 27, 2021 | $22.21 | $22.60 | $22.21 | $22.60 | +1.76% | 100 |
| Sep 20, 2021 | $22.14 | $22.21 | $22.11 | $22.21 | +0.27% | 53,175 |
| Sep 13, 2021 | $22.15 | $22.15 | $22.15 | $22.15 | 0.00% | 150 |
| Sep 7, 2021 | $22.14 | $22.26 | $22.14 | $22.15 | +0.23% | 2,940 |
| Aug 30, 2021 | $22.09 | $22.10 | $22.09 | $22.10 | +0.36% | 1,400 |
| Aug 23, 2021 | $22.00 | $22.02 | $22.00 | $22.02 | +0.09% | 3,000 |
| Aug 16, 2021 | $21.99 | $22.00 | $21.99 | $22.00 | +0.22% | 600 |
| Aug 9, 2021 | $22.50 | $22.50 | $21.95 | $21.95 | -2.44% | 2,400 |
| Aug 2, 2021 | $22.12 | $22.50 | $22.12 | $22.50 | +1.73% | 500 |
| Jul 26, 2021 | $22.11 | $22.12 | $22.11 | $22.12 | +0.04% | 1,000 |
| Jul 19, 2021 | $22.35 | $22.35 | $22.10 | $22.11 | -1.07% | 1,200 |
| Jul 12, 2021 | $22.41 | $22.44 | $22.35 | $22.35 | -1.32% | 3,272 |
| Jul 6, 2021 | $22.65 | $22.65 | $22.65 | $22.65 | 0.00% | 0 |
| Jun 28, 2021 | $22.40 | $22.65 | $22.40 | $22.65 | +1.11% | 3,000 |
| Jun 21, 2021 | $22.49 | $22.52 | $22.39 | $22.40 | -0.22% | 5,802 |
| Jun 14, 2021 | $22.25 | $22.50 | $22.09 | $22.45 | -2.39% | 48,191 |
| Jun 7, 2021 | $21.90 | $23.00 | $21.90 | $23.00 | +5.02% | 1,600 |
| Jun 1, 2021 | $21.49 | $21.90 | $21.49 | $21.90 | +1.91% | 2,650 |
| May 24, 2021 | $21.46 | $21.49 | $21.46 | $21.49 | +0.15% | 200 |
| May 17, 2021 | $21.51 | $21.51 | $21.46 | $21.46 | -0.23% | 500 |
| May 10, 2021 | $21.39 | $21.51 | $21.39 | $21.51 | +0.04% | 414 |
| May 3, 2021 | $20.59 | $21.63 | $20.59 | $21.50 | +4.42% | 6,550 |
| Apr 26, 2021 | $20.66 | $20.66 | $20.59 | $20.59 | +0.68% | 2,050 |
| Apr 19, 2021 | $20.50 | $20.70 | $20.45 | $20.45 | -0.28% | 6,750 |
| Apr 12, 2021 | $20.51 | $20.51 | $20.51 | $20.51 | +0.79% | 750 |
| Apr 5, 2021 | $20.05 | $20.35 | $20.05 | $20.35 | +1.49% | 2,400 |
| Mar 29, 2021 | $20.06 | $20.06 | $20.05 | $20.05 | -0.99% | 400 |
| Mar 22, 2021 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Mar 15, 2021 | $20.25 | $20.40 | $20.24 | $20.25 | -0.39% | 3,306 |
| Mar 8, 2021 | $20.44 | $20.44 | $20.29 | $20.33 | -0.54% | 2,764 |
| Mar 1, 2021 | $20.04 | $20.44 | $20.04 | $20.44 | +1.89% | 1,283 |
| Feb 22, 2021 | $20.25 | $20.25 | $20.04 | $20.06 | -0.94% | 4,700 |
| Feb 16, 2021 | $20.03 | $20.25 | $20.03 | $20.25 | +1.10% | 850 |
| Feb 8, 2021 | $19.77 | $20.18 | $19.77 | $20.03 | +1.32% | 1,606 |
| Feb 1, 2021 | $19.30 | $19.85 | $19.30 | $19.77 | +2.44% | 3,600 |
| Jan 25, 2021 | $19.45 | $19.45 | $19.30 | $19.30 | -0.77% | 2,415 |
| Jan 19, 2021 | $19.04 | $19.64 | $19.04 | $19.45 | +2.15% | 2,070 |
| Jan 11, 2021 | $18.68 | $19.05 | $18.68 | $19.04 | +1.95% | 3,770 |
| Jan 4, 2021 | $18.29 | $18.71 | $18.29 | $18.68 | +2.10% | 6,500 |
| Dec 28, 2020 | $18.00 | $18.30 | $18.00 | $18.29 | +1.61% | 4,950 |
| Dec 21, 2020 | $18.12 | $18.12 | $18.00 | $18.00 | -0.04% | 1,800 |
| Dec 14, 2020 | $18.01 | $18.01 | $18.01 | $18.01 | +0.66% | 250 |
| Dec 7, 2020 | $17.20 | $17.95 | $17.20 | $17.89 | +4.87% | 12,836 |
| Nov 30, 2020 | $16.43 | $17.06 | $16.43 | $17.06 | +3.83% | 6,871 |
| Nov 23, 2020 | $16.26 | $16.43 | $16.26 | $16.43 | +1.11% | 1,827 |
| Nov 16, 2020 | $16.23 | $16.50 | $16.10 | $16.25 | -3.50% | 9,093 |
| Nov 9, 2020 | $16.43 | $16.84 | $16.43 | $16.84 | +3.31% | 3,100 |
| Nov 2, 2020 | $16.30 | $16.30 | $16.30 | $16.30 | 0.00% | 0 |
| Oct 26, 2020 | $16.40 | $16.40 | $16.19 | $16.30 | -0.60% | 2,098 |
| Oct 19, 2020 | $16.20 | $16.46 | $16.20 | $16.40 | +1.22% | 3,260 |
| Oct 12, 2020 | $16.30 | $16.30 | $16.10 | $16.20 | -0.61% | 9,386 |
| Oct 5, 2020 | $16.04 | $16.40 | $16.04 | $16.30 | +1.62% | 4,431 |
| Sep 28, 2020 | $16.59 | $16.85 | $16.04 | $16.04 | -3.32% | 2,600 |
| Sep 21, 2020 | $17.04 | $17.04 | $16.50 | $16.59 | -2.63% | 2,496 |
| Sep 14, 2020 | $17.29 | $17.29 | $17.04 | $17.04 | -1.46% | 3,100 |
| Sep 8, 2020 | $16.96 | $17.29 | $16.96 | $17.29 | +1.95% | 800 |
| Aug 31, 2020 | $16.96 | $16.96 | $16.96 | $16.96 | 0.00% | 0 |
| Aug 24, 2020 | $16.96 | $16.96 | $16.96 | $16.96 | +0.01% | 600 |
| Aug 17, 2020 | $16.86 | $17.02 | $16.85 | $16.96 | +0.51% | 1,875 |
| Aug 10, 2020 | $16.96 | $16.96 | $16.87 | $16.87 | -0.53% | 300 |
| Aug 3, 2020 | $16.96 | $16.96 | $16.96 | $16.96 | 0.00% | 0 |
| Jul 27, 2020 | $16.53 | $16.98 | $16.53 | $16.96 | +2.61% | 600 |
| Jul 20, 2020 | $17.00 | $17.00 | $16.39 | $16.53 | -2.71% | 4,770 |
| Jul 13, 2020 | $17.19 | $17.19 | $16.31 | $16.99 | -1.16% | 3,350 |
| Jul 6, 2020 | $17.31 | $17.31 | $17.19 | $17.19 | -1.77% | 962 |
| Jun 29, 2020 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 0 |
| Jun 22, 2020 | $17.45 | $17.50 | $17.45 | $17.50 | +0.29% | 1,000 |
| Jun 15, 2020 | $17.24 | $17.75 | $16.39 | $17.45 | +37.40% | 15,500 |
| Jun 8, 2020 | $16.50 | $17.34 | $12.70 | $12.70 | -23.03% | 19,200 |
| Jun 1, 2020 | $15.60 | $16.50 | $15.58 | $16.50 | +6.45% | 2,751 |
| May 26, 2020 | $14.84 | $15.51 | $14.84 | $15.50 | +4.43% | 4,300 |
| May 18, 2020 | $14.80 | $14.84 | $14.70 | $14.84 | +0.28% | 2,300 |
| May 11, 2020 | $15.36 | $15.46 | $14.80 | $14.80 | -3.65% | 1,592 |
| May 4, 2020 | $15.61 | $15.61 | $15.36 | $15.36 | -1.60% | 2,000 |
| Apr 27, 2020 | $15.40 | $15.61 | $15.07 | $15.61 | +4.77% | 4,563 |
| Apr 20, 2020 | $16.30 | $16.30 | $14.90 | $14.90 | -10.19% | 4,700 |
| Apr 13, 2020 | $16.11 | $16.75 | $16.11 | $16.59 | +4.62% | 6,100 |
| Apr 6, 2020 | $9.15 | $15.86 | $9.15 | $15.86 | +18.88% | 5,225 |
| Mar 30, 2020 | $14.16 | $14.16 | $13.24 | $13.34 | -6.39% | 10,645 |
| Mar 23, 2020 | $11.75 | $14.96 | $11.15 | $14.25 | +6.50% | 53,685 |
| Mar 16, 2020 | $13.82 | $13.82 | $12.41 | $13.38 | -9.29% | 13,398 |
| Mar 9, 2020 | $18.61 | $18.61 | $14.49 | $14.75 | -22.77% | 7,010 |
| Mar 2, 2020 | $21.01 | $21.01 | $19.10 | $19.10 | -9.09% | 15,950 |
| Feb 24, 2020 | $21.83 | $21.83 | $21.01 | $21.01 | -4.38% | 4,600 |
| Feb 18, 2020 | $21.84 | $21.97 | $21.84 | $21.97 | +0.60% | 110 |
| Feb 10, 2020 | $22.10 | $22.25 | $21.84 | $21.84 | -1.33% | 3,300 |
| Feb 3, 2020 | $22.08 | $22.14 | $22.08 | $22.14 | +0.66% | 5,066 |
| Jan 27, 2020 | $21.96 | $22.29 | $21.96 | $21.99 | -0.86% | 25,572 |
| Jan 21, 2020 | $21.88 | $22.18 | $21.88 | $22.18 | +1.37% | 3,000 |
| Jan 13, 2020 | $21.65 | $21.95 | $21.65 | $21.88 | +1.49% | 3,890 |
| Jan 6, 2020 | $21.11 | $21.56 | $21.00 | $21.56 | +2.41% | 14,315 |
| Dec 30, 2019 | $20.61 | $21.10 | $20.61 | $21.05 | +2.13% | 2,000 |
| Dec 23, 2019 | $20.81 | $20.86 | $20.61 | $20.61 | -1.34% | 3,800 |
| Dec 16, 2019 | $20.71 | $20.91 | $20.70 | $20.89 | +0.87% | 5,850 |
| Dec 9, 2019 | $20.85 | $21.00 | $20.71 | $20.71 | -0.49% | 12,300 |
| Dec 2, 2019 | $20.50 | $21.35 | $20.30 | $20.81 | +1.52% | 43,000 |
| Nov 25, 2019 | $20.50 | $20.50 | $20.35 | $20.50 | +1.59% | 7,160 |
| Nov 18, 2019 | $20.29 | $20.29 | $20.14 | $20.18 | +0.70% | 6,750 |
| Nov 11, 2019 | $19.71 | $20.12 | $19.71 | $20.04 | +1.67% | 6,500 |
| Nov 4, 2019 | $19.90 | $19.90 | $19.60 | $19.71 | -0.95% | 9,156 |
| Oct 28, 2019 | $19.80 | $19.90 | $19.80 | $19.90 | +0.51% | 3,649 |
| Oct 21, 2019 | $19.70 | $19.80 | $19.60 | $19.80 | +1.02% | 4,025 |
| Oct 14, 2019 | $19.71 | $19.89 | $19.57 | $19.60 | -0.55% | 2,734 |
| Oct 7, 2019 | $20.00 | $20.00 | $19.55 | $19.71 | -1.95% | 10,650 |
| Sep 30, 2019 | $19.64 | $20.10 | $19.64 | $20.10 | +2.60% | 67,197 |
| Sep 23, 2019 | $18.71 | $19.59 | $18.71 | $19.59 | +4.69% | 7,300 |
| Sep 16, 2019 | $18.71 | $18.71 | $18.71 | $18.71 | 0.00% | 0 |
| Sep 9, 2019 | $18.71 | $18.71 | $18.71 | $18.71 | 0.00% | 0 |
| Sep 3, 2019 | $18.71 | $18.71 | $18.71 | $18.71 | 0.00% | 0 |
| Aug 26, 2019 | $18.78 | $18.78 | $18.71 | $18.71 | -0.36% | 2,100 |
| Aug 19, 2019 | $19.41 | $19.41 | $18.70 | $18.78 | -3.25% | 743 |
| Aug 12, 2019 | $20.37 | $20.37 | $19.41 | $19.41 | -4.70% | 300 |
| Aug 5, 2019 | $20.37 | $20.37 | $20.37 | $20.37 | 0.00% | 0 |
| Jul 29, 2019 | $20.45 | $20.45 | $20.37 | $20.37 | -0.41% | 586 |
| Jul 22, 2019 | $20.65 | $20.65 | $20.44 | $20.45 | -0.73% | 3,955 |
| Jul 17, 2019 | $20.60 | $20.60 | $20.60 | $20.60 | – | 2,300 |
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?