Enbridge Inc (EBBNF) stock
EBBNFOTCPipe Lines (No Natural Gas)Fiscal year ends December 31Also trades as EBBGF, EBGEF, EBRGF, EBRZF, ENB, ENBFF, ENBGF, ENBHF, ENBMF, ENBNF, ENBOF, ENBRF, ENBSF, ENFFF, ENNPF
$25.11+0.17 (+0.70%)
Close on Oct 19, 2026Market cap $54.85BP/E 13.5Yield 10.76%
Price history
Enbridge share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$25.11
+0.70% on the day
52-week range
$23.55 – $25.29
-0.7% from the high
Change over 52 weeks
+5.1%
From $23.90 on Oct 17, 2025
Average volume
7,902
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.05 | $25.17 | $24.85 | $25.11 | +0.46% | 33,010 |
| Sep 2026 | $24.95 | $25.25 | $24.72 | $25.00 | +0.24% | 121,025 |
| Aug 2026 | $25.09 | $25.29 | $24.52 | $24.94 | -0.24% | 315,663 |
| Jul 2026 | $24.68 | $25.25 | $24.56 | $25.00 | +1.42% | 179,400 |
| Jun 2026 | $24.55 | $24.68 | $24.00 | $24.65 | +0.36% | 84,216 |
| May 2026 | $24.60 | $24.80 | $24.35 | $24.56 | +0.04% | 89,048 |
| Apr 2026 | $24.27 | $24.60 | $24.21 | $24.55 | +1.03% | 180,488 |
| Mar 2026 | $24.41 | $24.55 | $23.93 | $24.30 | -2.02% | 153,037 |
| Feb 2026 | $24.26 | $25.25 | $24.17 | $24.80 | +2.02% | 297,687 |
| Jan 2026 | $24.08 | $24.44 | $24.00 | $24.31 | +0.88% | 179,346 |
| Dec 2025 | $23.60 | $24.18 | $23.55 | $24.10 | +1.40% | 62,981 |
| Nov 2025 | $23.90 | $24.34 | $23.55 | $23.77 | -0.56% | 76,753 |
| Oct 2025 | $24.19 | $24.45 | $23.80 | $23.90 | -0.91% | 48,133 |
| Sep 2025 | $23.90 | $25.23 | $23.73 | $24.12 | +2.18% | 237,931 |
| Aug 2025 | $23.70 | $23.80 | $23.04 | $23.61 | -0.39% | 112,342 |
| Jul 2025 | $23.01 | $23.91 | $23.01 | $23.70 | +1.72% | 105,947 |
| Jun 2025 | $22.84 | $23.30 | $22.73 | $23.30 | +2.19% | 94,907 |
| May 2025 | $22.33 | $23.00 | $22.25 | $22.80 | +3.17% | 138,730 |
| Apr 2025 | $23.06 | $23.24 | $17.00 | $22.10 | -3.91% | 223,973 |
| Mar 2025 | $22.93 | $24.00 | $22.70 | $23.00 | +0.66% | 311,354 |
| Feb 2025 | $22.71 | $22.98 | $22.36 | $22.85 | -0.35% | 86,529 |
| Jan 2025 | $22.70 | $22.95 | $22.31 | $22.93 | +1.37% | 95,705 |
| Dec 2024 | $22.40 | $22.75 | $21.99 | $22.62 | +1.43% | 126,770 |
| Nov 2024 | $21.87 | $22.51 | $21.75 | $22.30 | +1.87% | 111,004 |
| Oct 2024 | $22.38 | $22.52 | $21.80 | $21.89 | -2.20% | 84,583 |
| Sep 2024 | $21.15 | $22.60 | $21.01 | $22.38 | +5.93% | 211,000 |
| Aug 2024 | $21.48 | $21.49 | $20.52 | $21.13 | -0.80% | 76,900 |
| Jul 2024 | $20.70 | $21.51 | $20.56 | $21.30 | +2.90% | 32,000 |
| Jun 2024 | $20.80 | $21.47 | $20.06 | $20.70 | -0.67% | 136,200 |
| May 2024 | $20.55 | $21.50 | $20.55 | $20.84 | +1.11% | 83,100 |
| Apr 2024 | $20.52 | $21.65 | $20.15 | $20.61 | +0.45% | 196,600 |
| Mar 2024 | $20.31 | $20.53 | $20.13 | $20.52 | +1.38% | 68,900 |
| Feb 2024 | $20.30 | $21.13 | $19.71 | $20.24 | +0.07% | 66,200 |
| Jan 2024 | $19.10 | $20.88 | $18.98 | $20.23 | +6.34% | 48,900 |
| Dec 2023 | $19.38 | $19.70 | $18.85 | $19.02 | +0.16% | 92,800 |
| Nov 2023 | $17.20 | $18.99 | $17.05 | $18.99 | +11.71% | 72,400 |
| Oct 2023 | $17.65 | $18.34 | $16.75 | $17.00 | -3.68% | 136,800 |
| Sep 2023 | $18.44 | $18.51 | $17.01 | $17.65 | -4.08% | 63,800 |
| Aug 2023 | $18.87 | $19.10 | $18.26 | $18.40 | -2.51% | 71,300 |
| Jul 2023 | $19.69 | $19.69 | $18.75 | $18.87 | -1.95% | 83,400 |
| Jun 2023 | $19.00 | $19.70 | $18.90 | $19.25 | +1.32% | 34,300 |
| May 2023 | $20.01 | $20.35 | $19.00 | $19.00 | -6.63% | 41,300 |
| Apr 2023 | $20.40 | $20.76 | $19.80 | $20.35 | -0.25% | 39,200 |
| Mar 2023 | $20.69 | $20.69 | $19.45 | $20.40 | -1.39% | 43,000 |
| Feb 2023 | $20.20 | $21.17 | $20.09 | $20.69 | +2.43% | 32,700 |
| Jan 2023 | $19.50 | $22.52 | $19.50 | $20.20 | +3.59% | 33,900 |
| Dec 2022 | $19.88 | $20.50 | $19.26 | $19.50 | -2.50% | 31,600 |
| Nov 2022 | $19.64 | $20.10 | $19.00 | $20.00 | +1.16% | 31,300 |
| Oct 2022 | $19.72 | $20.01 | $19.61 | $19.77 | +0.25% | 21,700 |
| Sep 2022 | $23.74 | $23.74 | $19.71 | $19.72 | -11.37% | 17,200 |
| Aug 2022 | $24.00 | $24.00 | $22.22 | $22.25 | -7.29% | 52,500 |
| Jul 2022 | $24.23 | $24.30 | $23.30 | $24.00 | -0.95% | 21,200 |
| Jun 2022 | $23.87 | $24.48 | $23.87 | $24.23 | +1.51% | 12,800 |
| May 2022 | $22.61 | $24.66 | $22.19 | $23.87 | +6.30% | 29,900 |
| Apr 2022 | $22.34 | $23.01 | $21.99 | $22.46 | +0.52% | 10,200 |
| Mar 2022 | $21.96 | $22.35 | $21.25 | $22.34 | +2.80% | 18,800 |
| Feb 2022 | $22.60 | $22.96 | $21.73 | $21.73 | -3.85% | 7,400 |
| Jan 2022 | $21.75 | $22.75 | $21.71 | $22.60 | +3.91% | 9,800 |
| Dec 2021 | $22.55 | $22.55 | $20.94 | $21.75 | -3.59% | 22,400 |
| Nov 2021 | $22.59 | $22.98 | $18.85 | $22.56 | +0.67% | 67,000 |
| Oct 2021 | $21.10 | $22.59 | $18.82 | $22.41 | +6.71% | 178,200 |
| Sep 2021 | $20.57 | $21.14 | $20.45 | $21.00 | +2.09% | 19,400 |
| Aug 2021 | $20.90 | $21.00 | $20.56 | $20.57 | -1.58% | 36,800 |
| Jul 2021 | $21.34 | $21.50 | $20.55 | $20.90 | -2.06% | 27,700 |
| Jun 2021 | $20.00 | $21.35 | $18.74 | $21.34 | +6.70% | 31,400 |
| May 2021 | $19.87 | $20.59 | $19.87 | $20.00 | +0.65% | 22,300 |
| Apr 2021 | $19.12 | $19.87 | $19.10 | $19.87 | +3.76% | 29,600 |
| Mar 2021 | $19.36 | $19.37 | $16.45 | $19.15 | -0.79% | 164,600 |
| Feb 2021 | $16.45 | $19.60 | $16.45 | $19.30 | +4.90% | 87,600 |
| Jan 2021 | $17.59 | $18.55 | $16.61 | $18.40 | – | 45,400 |
Seasonality
EBBNF return in each calendar month over the last 6 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 | 3.2% | 2.5% | 0.1% | 0.3% | 2.4% | 1.9% | 0.2% | -0.6% | -0.8% | 0.1% | 4.4% | -0.6% |
| Months up | 5 of 5 | 5 of 6 | 3 of 6 | 4 of 6 | 5 of 6 | 5 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 3 of 6 | 4 of 5 | 3 of 5 |
| 2026 | 0.9% | 3.6% | -2.0% | 1.0% | 1.5% | 0.4% | 1.4% | 1.2% | 0.2% | 0.5% | ||
| 2025 | 1.4% | 1.3% | 0.7% | -3.9% | 4.8% | 2.2% | 1.7% | 1.2% | 2.2% | -0.9% | -0.6% | 1.4% |
| 2024 | 6.3% | 1.9% | 1.4% | 0.4% | 2.9% | -0.7% | 2.9% | 1.0% | 5.9% | -2.2% | 3.6% | 1.4% |
| 2023 | 3.6% | 4.2% | -1.4% | -0.3% | -4.9% | 1.3% | -2.0% | -0.6% | -4.1% | -3.7% | 14.0% | 0.2% |
| 2022 | 3.9% | -2.5% | 2.8% | 0.5% | 7.7% | 1.5% | -0.9% | -6.0% | -11.4% | 0.3% | 3.1% | -2.5% |
| 2021 | 6.6% | -0.8% | 3.8% | 2.2% | 6.7% | -2.1% | -0.1% | 2.1% | 6.7% | 2.1% | -3.6% |
See a number that looks wrong?