Enbridge Inc (EBGEF) stock
EBGEFOTCPipe Lines (No Natural Gas)Fiscal year ends December 31Also trades as EBBGF, EBBNF, EBRGF, EBRZF, ENB, ENBFF, ENBGF, ENBHF, ENBMF, ENBNF, ENBOF, ENBRF, ENBSF, ENFFF, ENNPF
$25.10+0.14 (+0.56%)
Close on Oct 19, 2026Market cap $54.82BP/E 13.5Yield 10.76%
Price history
Enbridge share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$25.10
+0.56% on the day
52-week range
$24.00 – $26.25
-4.4% from the high
Change over 52 weeks
+2.7%
From $24.45 on Oct 17, 2025
Average volume
1,162
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | +0.56% | 280 |
| Oct 16, 2026 | $24.96 | $24.96 | $24.96 | $24.96 | -0.16% | 1,504 |
| Oct 15, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | +0.11% | 1,000 |
| Oct 14, 2026 | $24.91 | $24.97 | $24.91 | $24.97 | +0.34% | 1,850 |
| Oct 13, 2026 | $24.95 | $24.95 | $24.89 | $24.89 | -0.16% | 1,150 |
| Oct 12, 2026 | $24.93 | $24.93 | $24.93 | $24.93 | 0.00% | 0 |
| Oct 9, 2026 | $24.93 | $24.93 | $24.93 | $24.93 | 0.00% | 0 |
| Oct 8, 2026 | $24.85 | $24.93 | $24.85 | $24.93 | -0.07% | 5,536 |
| Oct 7, 2026 | $24.85 | $24.95 | $24.85 | $24.95 | +1.45% | 1,820 |
| Oct 6, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | 0.00% | 0 |
| Oct 5, 2026 | $24.91 | $24.91 | $24.59 | $24.59 | -1.69% | 10,964 |
| Oct 2, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | -0.07% | 328 |
| Oct 1, 2026 | $25.13 | $25.13 | $25.03 | $25.03 | 0.00% | 4,329 |
| Sep 30, 2026 | $25.10 | $25.10 | $25.03 | $25.03 | -0.43% | 1,910 |
| Sep 29, 2026 | $25.25 | $25.25 | $25.14 | $25.14 | +0.15% | 409 |
| Sep 28, 2026 | $25.16 | $25.16 | $25.10 | $25.10 | -0.69% | 950 |
| Sep 25, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | 0.00% | 0 |
| Sep 24, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | +0.54% | 400 |
| Sep 23, 2026 | $25.13 | $25.14 | $25.13 | $25.14 | +0.56% | 810 |
| Sep 22, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -0.24% | 1,249 |
| Sep 21, 2026 | $25.12 | $25.14 | $25.06 | $25.06 | -0.76% | 1,850 |
| Sep 18, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +0.45% | 1,600 |
| Sep 17, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | 0.00% | 0 |
| Sep 16, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | 0.00% | 0 |
| Sep 15, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | 0.00% | 0 |
| Sep 14, 2026 | $25.55 | $25.55 | $25.14 | $25.14 | -0.65% | 2,939 |
| Sep 11, 2026 | $25.44 | $25.44 | $25.30 | $25.30 | -0.61% | 2,698 |
| Sep 10, 2026 | $25.46 | $25.46 | $25.46 | $25.46 | +1.01% | 5,115 |
| Sep 9, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | -0.32% | 200 |
| Sep 8, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | +0.14% | 592 |
| Sep 4, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 215 |
| Sep 3, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 0 |
| Sep 2, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | -0.98% | 1,586 |
| Sep 1, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | +1.27% | 254 |
| Aug 31, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | -0.04% | 2,000 |
| Aug 28, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | 0.00% | 0 |
| Aug 27, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | 0.00% | 0 |
| Aug 26, 2026 | $25.28 | $25.28 | $25.19 | $25.19 | -0.24% | 1,724 |
| Aug 25, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 0 |
| Aug 24, 2026 | $25.24 | $25.25 | $25.24 | $25.25 | +0.44% | 969 |
| Aug 21, 2026 | $25.15 | $25.15 | $25.14 | $25.14 | +0.12% | 1,210 |
| Aug 20, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | +0.52% | 262 |
| Aug 19, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Aug 18, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | -0.68% | 2,000 |
| Aug 17, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | -1.83% | 1,017 |
| Aug 14, 2026 | $25.62 | $25.62 | $25.62 | $25.62 | 0.00% | 0 |
| Aug 13, 2026 | $25.62 | $25.62 | $25.62 | $25.62 | -0.04% | 872 |
| Aug 12, 2026 | $25.63 | $25.63 | $25.63 | $25.63 | +0.91% | 1,310 |
| Aug 11, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | 0.00% | 0 |
| Aug 10, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | 0.00% | 0 |
| Aug 7, 2026 | $25.69 | $25.69 | $25.40 | $25.40 | -1.36% | 2,648 |
| Aug 6, 2026 | $25.50 | $25.80 | $25.50 | $25.75 | +1.18% | 8,164 |
| Aug 5, 2026 | $25.44 | $25.45 | $25.44 | $25.45 | +0.86% | 244 |
| Aug 4, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | 0.00% | 0 |
| Aug 3, 2026 | $25.18 | $25.25 | $25.18 | $25.23 | -0.02% | 2,723 |
| Jul 31, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | -0.83% | 417 |
| Jul 30, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | 0.00% | 0 |
| Jul 29, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | +1.11% | 540 |
| Jul 28, 2026 | $25.17 | $25.17 | $25.17 | $25.17 | -0.08% | 5,941 |
| Jul 27, 2026 | $25.25 | $25.35 | $25.19 | $25.19 | +0.36% | 566 |
| Jul 24, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | 0 |
| Jul 23, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | +0.04% | 300 |
| Jul 22, 2026 | $25.16 | $25.16 | $25.09 | $25.09 | -0.28% | 200 |
| Jul 21, 2026 | $25.16 | $25.16 | $25.16 | $25.16 | 0.00% | 0 |
| Jul 20, 2026 | $25.16 | $25.16 | $25.16 | $25.16 | 0.00% | 0 |
| Jul 17, 2026 | $25.16 | $25.16 | $25.16 | $25.16 | -3.23% | 538 |
| Jul 16, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 0 |
| Jul 15, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 0 |
| Jul 14, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 0 |
| Jul 13, 2026 | $25.40 | $26.00 | $25.40 | $26.00 | +3.34% | 1,480 |
| Jul 10, 2026 | $25.15 | $25.16 | $25.15 | $25.16 | +0.20% | 465 |
| Jul 9, 2026 | $24.97 | $25.11 | $24.97 | $25.11 | -0.27% | 1,102 |
| Jul 8, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | 0 |
| Jul 7, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | +0.00% | 0 |
| Jul 6, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | +1.03% | 1,302 |
| Jul 2, 2026 | $24.92 | $24.92 | $24.92 | $24.92 | 0.00% | 0 |
| Jul 1, 2026 | $25.00 | $25.11 | $24.92 | $24.92 | -1.50% | 1,779 |
| Jun 30, 2026 | $25.16 | $25.30 | $25.16 | $25.30 | +0.12% | 1,831 |
| Jun 29, 2026 | $25.00 | $25.27 | $25.00 | $25.27 | +0.88% | 448 |
| Jun 26, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | 0.00% | 0 |
| Jun 25, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | -0.71% | 206 |
| Jun 24, 2026 | $24.91 | $25.23 | $24.91 | $25.23 | +1.08% | 1,923 |
| Jun 23, 2026 | $24.96 | $24.96 | $24.96 | $24.96 | -1.16% | 513 |
| Jun 22, 2026 | $24.90 | $25.25 | $24.90 | $25.25 | +1.01% | 3,564 |
| Jun 18, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -1.21% | 789 |
| Jun 17, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | 0.00% | 0 |
| Jun 16, 2026 | $25.10 | $25.31 | $25.10 | $25.31 | +0.20% | 1,106 |
| Jun 15, 2026 | $25.10 | $25.26 | $25.10 | $25.26 | -0.34% | 526 |
| Jun 12, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | +0.41% | 176 |
| Jun 11, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | -1.04% | 2,175 |
| Jun 10, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jun 9, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jun 8, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jun 5, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jun 4, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | +0.73% | 250 |
| Jun 3, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | +0.66% | 678 |
| Jun 2, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | -0.28% | 1,215 |
| Jun 1, 2026 | $25.40 | $25.40 | $25.15 | $25.22 | +0.72% | 754 |
| May 29, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | 0.00% | 0 |
| May 28, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | 0.00% | 1,090 |
| May 27, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | -1.46% | 400 |
| May 26, 2026 | $25.41 | $25.41 | $25.41 | $25.41 | 0.00% | 0 |
| May 22, 2026 | $25.00 | $25.41 | $24.99 | $25.41 | +0.32% | 360 |
| May 21, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | 0.00% | 0 |
| May 20, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | 0.00% | 0 |
| May 19, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | +1.56% | 202 |
| May 18, 2026 | $24.58 | $24.96 | $24.58 | $24.94 | -0.10% | 1,035 |
| May 15, 2026 | $25.07 | $25.07 | $24.62 | $24.97 | -1.94% | 1,653 |
| May 14, 2026 | $25.43 | $25.50 | $25.41 | $25.46 | +1.64% | 1,937 |
| May 13, 2026 | $25.05 | $25.30 | $25.05 | $25.05 | -4.57% | 813 |
| May 12, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | 0.00% | 0 |
| May 11, 2026 | $25.75 | $26.25 | $25.75 | $26.25 | +2.94% | 1,409 |
| May 8, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| May 7, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | +0.04% | 400 |
| May 6, 2026 | $25.49 | $25.49 | $25.49 | $25.49 | +0.47% | 304 |
| May 5, 2026 | $25.30 | $25.37 | $25.30 | $25.37 | +1.05% | 246 |
| May 4, 2026 | $25.15 | $25.15 | $25.11 | $25.11 | +0.43% | 794 |
| May 1, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -0.32% | 1,221 |
| Apr 30, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | -0.87% | 303 |
| Apr 29, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Apr 28, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | +0.20% | 196 |
| Apr 27, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +0.60% | 575 |
| Apr 24, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | +1.21% | 2,292 |
| Apr 23, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | 0 |
| Apr 22, 2026 | $25.03 | $25.03 | $24.80 | $24.80 | -1.33% | 314 |
| Apr 21, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | 0.00% | 0 |
| Apr 20, 2026 | $24.99 | $25.14 | $24.99 | $25.14 | -0.15% | 1,402 |
| Apr 17, 2026 | $25.03 | $25.17 | $25.03 | $25.17 | +0.53% | 3,700 |
| Apr 16, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | 0.00% | 1,248 |
| Apr 15, 2026 | $25.07 | $25.07 | $25.04 | $25.04 | -1.26% | 1,790 |
| Apr 14, 2026 | $25.36 | $25.36 | $25.36 | $25.36 | 0.00% | 0 |
| Apr 13, 2026 | $25.36 | $25.36 | $25.36 | $25.36 | 0.00% | 0 |
| Apr 10, 2026 | $25.36 | $25.36 | $25.36 | $25.36 | +2.30% | 228 |
| Apr 9, 2026 | $24.79 | $24.79 | $24.79 | $24.79 | 0.00% | 0 |
| Apr 8, 2026 | $25.00 | $25.00 | $24.79 | $24.79 | -0.28% | 454 |
| Apr 7, 2026 | $24.86 | $24.86 | $24.86 | $24.86 | 0.00% | 0 |
| Apr 6, 2026 | $24.90 | $24.90 | $24.86 | $24.86 | -0.96% | 585 |
| Apr 2, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | +0.22% | 222 |
| Apr 1, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | -0.41% | 697 |
| Mar 31, 2026 | $25.35 | $25.35 | $25.15 | $25.15 | -0.20% | 400 |
| Mar 30, 2026 | $25.05 | $25.20 | $25.05 | $25.20 | +0.60% | 3,621 |
| Mar 27, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | 0.00% | 0 |
| Mar 26, 2026 | $25.18 | $25.18 | $25.05 | $25.05 | +0.04% | 357 |
| Mar 25, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | -0.83% | 825 |
| Mar 24, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 0 |
| Mar 23, 2026 | $24.96 | $25.25 | $24.96 | $25.25 | +0.04% | 925 |
| Mar 20, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | 0 |
| Mar 19, 2026 | $25.05 | $25.24 | $25.05 | $25.24 | +0.36% | 462 |
| Mar 18, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 0 |
| Mar 17, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 0 |
| Mar 16, 2026 | $25.01 | $25.15 | $25.01 | $25.15 | +0.21% | 1,914 |
| Mar 13, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | 0 |
| Mar 12, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | -0.61% | 355 |
| Mar 11, 2026 | $25.07 | $25.25 | $25.07 | $25.25 | +1.43% | 1,194 |
| Mar 10, 2026 | $24.76 | $25.08 | $24.76 | $24.90 | -0.74% | 1,411 |
| Mar 9, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | 0.00% | 0 |
| Mar 6, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | +0.00% | 1,020 |
| Mar 5, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | +0.32% | 282 |
| Mar 4, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 0 |
| Mar 3, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 1,000 |
| Mar 2, 2026 | $25.00 | $25.00 | $24.88 | $25.00 | 0.00% | 1,200 |
| Feb 27, 2026 | $24.98 | $25.00 | $24.72 | $25.00 | +0.14% | 2,100 |
| Feb 26, 2026 | $24.96 | $24.96 | $24.96 | $24.96 | -0.14% | 379 |
| Feb 25, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | +0.40% | 103 |
| Feb 24, 2026 | $24.87 | $24.90 | $24.87 | $24.90 | +0.12% | 705 |
| Feb 23, 2026 | $25.30 | $25.30 | $24.87 | $24.87 | +0.16% | 718 |
| Feb 20, 2026 | $24.63 | $25.10 | $24.63 | $24.83 | -0.68% | 1,540 |
| Feb 19, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -0.87% | 300 |
| Feb 18, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | 0.00% | 0 |
| Feb 17, 2026 | $25.21 | $25.22 | $24.80 | $25.22 | +0.08% | 1,100 |
| Feb 13, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | -0.20% | 775 |
| Feb 12, 2026 | $25.24 | $25.25 | $25.24 | $25.25 | +0.20% | 1,584 |
| Feb 11, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.80% | 506 |
| Feb 10, 2026 | $25.22 | $25.22 | $25.00 | $25.00 | 0.00% | 2,278 |
| Feb 9, 2026 | $25.03 | $25.03 | $25.00 | $25.00 | -0.12% | 200 |
| Feb 6, 2026 | $25.03 | $25.03 | $25.03 | $25.03 | 0.00% | 0 |
| Feb 5, 2026 | $25.03 | $25.03 | $25.03 | $25.03 | +0.12% | 2,863 |
| Feb 4, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 2,151 |
| Feb 3, 2026 | $25.10 | $25.15 | $25.00 | $25.00 | -0.40% | 2,713 |
| Feb 2, 2026 | $25.04 | $25.10 | $25.04 | $25.10 | -0.08% | 620 |
| Jan 30, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | +0.22% | 1,036 |
| Jan 29, 2026 | $25.10 | $25.10 | $25.07 | $25.07 | -0.21% | 1,245 |
| Jan 28, 2026 | $25.00 | $25.12 | $25.00 | $25.12 | -0.32% | 650 |
| Jan 27, 2026 | $25.00 | $25.20 | $25.00 | $25.20 | +0.80% | 3,022 |
| Jan 26, 2026 | $25.08 | $25.08 | $25.00 | $25.00 | -0.10% | 2,745 |
| Jan 23, 2026 | $25.03 | $25.03 | $25.03 | $25.03 | -0.22% | 220 |
| Jan 22, 2026 | $24.95 | $25.08 | $24.95 | $25.08 | +0.27% | 222 |
| Jan 21, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | +0.00% | 0 |
| Jan 20, 2026 | $25.00 | $25.19 | $24.85 | $25.01 | -0.74% | 2,616 |
| Jan 16, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 0 |
| Jan 15, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.72% | 100 |
| Jan 14, 2026 | $25.02 | $25.02 | $25.02 | $25.02 | 0.00% | 0 |
| Jan 13, 2026 | $25.17 | $25.19 | $25.02 | $25.02 | -0.28% | 1,097 |
| Jan 12, 2026 | $25.00 | $25.09 | $25.00 | $25.09 | +0.36% | 1,063 |
| Jan 9, 2026 | $24.96 | $25.00 | $24.96 | $25.00 | +0.08% | 8,019 |
| Jan 8, 2026 | $25.00 | $25.00 | $24.98 | $24.98 | +0.08% | 1,155 |
| Jan 7, 2026 | $24.96 | $24.96 | $24.96 | $24.96 | -0.16% | 177 |
| Jan 6, 2026 | $24.90 | $25.00 | $24.79 | $25.00 | +1.13% | 3,205 |
| Jan 5, 2026 | $24.94 | $24.94 | $24.72 | $24.72 | -1.12% | 1,751 |
| Jan 2, 2026 | $24.71 | $25.00 | $24.71 | $25.00 | +1.17% | 2,336 |
| Dec 31, 2025 | $25.00 | $25.00 | $24.71 | $24.71 | -1.16% | 353 |
| Dec 30, 2025 | $24.98 | $25.00 | $24.96 | $25.00 | 0.00% | 4,253 |
| Dec 29, 2025 | $25.10 | $25.10 | $25.00 | $25.00 | +1.21% | 3,520 |
| Dec 26, 2025 | $24.70 | $24.70 | $24.70 | $24.70 | -0.80% | 233 |
| Dec 24, 2025 | $24.90 | $24.90 | $24.90 | $24.90 | -0.40% | 384 |
| Dec 23, 2025 | $25.05 | $25.05 | $25.00 | $25.00 | +2.09% | 721 |
| Dec 22, 2025 | $24.49 | $24.49 | $24.49 | $24.49 | -1.77% | 2,681 |
| Dec 19, 2025 | $24.98 | $25.00 | $24.84 | $24.93 | +0.36% | 4,820 |
| Dec 18, 2025 | $24.84 | $24.84 | $24.84 | $24.84 | -0.64% | 721 |
| Dec 17, 2025 | $25.00 | $25.08 | $25.00 | $25.00 | 0.00% | 927 |
| Dec 16, 2025 | $24.99 | $25.00 | $24.99 | $25.00 | +0.04% | 498 |
| Dec 15, 2025 | $24.99 | $24.99 | $24.99 | $24.99 | +1.22% | 1,005 |
| Dec 12, 2025 | $24.70 | $24.70 | $24.69 | $24.69 | -0.02% | 550 |
| Dec 11, 2025 | $24.70 | $24.70 | $24.70 | $24.70 | 0.00% | 0 |
| Dec 10, 2025 | $24.72 | $24.72 | $24.70 | $24.70 | -0.82% | 571 |
| Dec 9, 2025 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | 0 |
| Dec 8, 2025 | $24.90 | $24.90 | $24.90 | $24.90 | +0.44% | 919 |
| Dec 5, 2025 | $24.79 | $24.79 | $24.79 | $24.79 | -0.44% | 470 |
| Dec 4, 2025 | $24.90 | $24.90 | $24.65 | $24.90 | -0.36% | 1,384 |
| Dec 3, 2025 | $25.20 | $25.20 | $24.99 | $24.99 | +0.56% | 300 |
| Dec 2, 2025 | $24.65 | $24.85 | $24.65 | $24.85 | +0.76% | 936 |
| Dec 1, 2025 | $24.75 | $24.75 | $24.66 | $24.66 | -0.40% | 818 |
| Nov 28, 2025 | $24.76 | $24.76 | $24.76 | $24.76 | 0.00% | 270 |
| Nov 26, 2025 | $24.63 | $24.76 | $24.63 | $24.76 | +0.65% | 474 |
| Nov 25, 2025 | $24.43 | $24.60 | $24.40 | $24.60 | 0.00% | 1,360 |
| Nov 24, 2025 | $24.45 | $24.60 | $24.45 | $24.60 | +0.20% | 1,570 |
| Nov 21, 2025 | $24.55 | $24.55 | $24.55 | $24.55 | +0.16% | 380 |
| Nov 20, 2025 | $24.72 | $24.72 | $24.50 | $24.51 | -0.83% | 2,200 |
| Nov 19, 2025 | $24.71 | $24.71 | $24.71 | $24.71 | 0.00% | 0 |
| Nov 18, 2025 | $24.64 | $24.71 | $24.40 | $24.71 | -0.15% | 1,712 |
| Nov 17, 2025 | $24.75 | $24.75 | $24.38 | $24.75 | +1.54% | 3,408 |
| Nov 14, 2025 | $24.50 | $24.50 | $24.00 | $24.38 | -0.51% | 3,784 |
| Nov 13, 2025 | $24.64 | $24.75 | $24.50 | $24.50 | -0.04% | 2,950 |
| Nov 12, 2025 | $24.80 | $24.89 | $24.51 | $24.51 | -1.17% | 2,919 |
| Nov 11, 2025 | $24.80 | $24.80 | $24.80 | $24.80 | -0.36% | 600 |
| Nov 10, 2025 | $24.66 | $24.89 | $24.51 | $24.89 | +0.04% | 5,881 |
| Nov 7, 2025 | $24.64 | $24.88 | $24.51 | $24.88 | +0.69% | 2,957 |
| Nov 6, 2025 | $24.71 | $24.71 | $24.71 | $24.71 | -0.61% | 311 |
| Nov 5, 2025 | $24.69 | $24.86 | $24.51 | $24.86 | +0.40% | 3,111 |
| Nov 4, 2025 | $24.81 | $24.81 | $24.76 | $24.76 | +0.24% | 1,214 |
| Nov 3, 2025 | $24.71 | $24.78 | $24.70 | $24.70 | +0.19% | 6,753 |
| Oct 31, 2025 | $24.65 | $24.65 | $24.65 | $24.65 | -0.76% | 382 |
| Oct 30, 2025 | $24.84 | $24.84 | $24.84 | $24.84 | 0.00% | 0 |
| Oct 29, 2025 | $24.84 | $24.84 | $24.84 | $24.84 | -0.20% | 1,415 |
| Oct 28, 2025 | $24.81 | $24.90 | $24.81 | $24.89 | +1.30% | 1,754 |
| Oct 27, 2025 | $24.57 | $24.57 | $24.57 | $24.57 | -1.25% | 178 |
| Oct 24, 2025 | $24.45 | $24.88 | $24.45 | $24.88 | +0.53% | 1,364 |
| Oct 23, 2025 | $24.33 | $24.75 | $24.33 | $24.75 | +0.86% | 2,851 |
| Oct 22, 2025 | $24.38 | $24.63 | $24.00 | $24.54 | +0.42% | 2,110 |
| Oct 21, 2025 | $24.45 | $24.45 | $24.44 | $24.44 | -0.05% | 488 |
| Oct 20, 2025 | $24.45 | $24.45 | $24.45 | $24.45 | 0.00% | 0 |
| Oct 17, 2025 | $24.45 | $24.45 | $24.45 | $24.45 | 0.00% | 115 |
| Oct 16, 2025 | $24.60 | $24.64 | $24.40 | $24.45 | -0.61% | 2,302 |
| Oct 15, 2025 | $24.60 | $24.60 | $24.60 | $24.60 | 0.00% | 0 |
| Oct 14, 2025 | $24.60 | $24.60 | $24.60 | $24.60 | 0.00% | 0 |
| Oct 13, 2025 | $24.60 | $24.60 | $24.60 | $24.60 | 0.00% | 0 |
| Oct 10, 2025 | $24.60 | $24.60 | $24.60 | $24.60 | +0.88% | 2,520 |
| Oct 9, 2025 | $24.69 | $24.69 | $24.19 | $24.38 | -0.84% | 2,277 |
| Oct 8, 2025 | $24.59 | $24.59 | $24.59 | $24.59 | 0.00% | 0 |
| Oct 7, 2025 | $24.60 | $24.60 | $24.59 | $24.59 | – | 1,910 |
Seasonality
EBGEF 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 | 4.2% | 0.3% | -4.3% | 2.2% | 1.8% | 3.0% | -0.3% | 1.1% | 0.6% | -0.2% | 2.3% | 0.9% |
| Months up | 7 of 7 | 5 of 7 | 3 of 8 | 5 of 8 | 5 of 8 | 6 of 8 | 3 of 8 | 6 of 8 | 5 of 8 | 4 of 8 | 6 of 7 | 4 of 7 |
| 2026 | 1.7% | 1.2% | 0.6% | -0.3% | 1.5% | 1.0% | -0.2% | 1.4% | -0.6% | 0.3% | ||
| 2025 | 0.7% | 0.9% | -0.9% | -2.5% | 4.2% | -1.1% | 3.5% | 2.6% | 0.6% | -0.3% | 0.4% | -0.2% |
| 2024 | 2.6% | 0.8% | -1.7% | 0.1% | 2.9% | 0.2% | 1.8% | 4.6% | 3.8% | 0.3% | 1.8% | 0.5% |
| 2023 | 12.2% | 4.5% | -6.3% | 1.4% | -4.8% | 6.0% | 0.0% | -1.4% | 0.2% | 5.5% | 7.5% | -1.5% |
| 2022 | 2.1% | -2.8% | 0.0% | -3.5% | 7.6% | 6.5% | -6.0% | 1.4% | -3.0% | -7.3% | 2.8% | -6.6% |
| 2021 | 6.7% | 6.5% | 0.4% | 4.1% | 7.0% | 3.7% | -1.7% | 3.0% | 0.9% | 3.9% | -2.9% | 1.1% |
| 2020 | 3.3% | -8.8% | -25.1% | 16.2% | -3.5% | 11.8% | -1.0% | 1.0% | -2.3% | -1.8% | 4.0% | 7.6% |
| 2019 | -1.3% | 2.3% | -0.6% | -4.5% | 1.3% | -4.1% | 5.6% | -2.5% | 2.8% | 5.1% |
See a number that looks wrong?