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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.13 | $25.13 | $24.59 | $25.10 | +0.28% | 28,761 |
| Sep 2026 | $25.50 | $25.55 | $25.00 | $25.03 | -0.60% | 22,777 |
| Aug 2026 | $25.18 | $25.80 | $24.98 | $25.18 | -0.24% | 25,143 |
| Jul 2026 | $25.00 | $26.00 | $24.92 | $25.24 | -0.24% | 14,630 |
| Jun 2026 | $25.40 | $25.50 | $24.90 | $25.30 | +1.04% | 16,154 |
| May 2026 | $25.00 | $26.25 | $24.58 | $25.04 | -0.16% | 11,864 |
| Apr 2026 | $25.05 | $25.36 | $24.79 | $25.08 | -0.28% | 14,006 |
| Mar 2026 | $25.00 | $25.35 | $24.76 | $25.15 | +0.60% | 14,966 |
| Feb 2026 | $25.04 | $25.30 | $24.63 | $25.00 | -0.48% | 20,635 |
| Jan 2026 | $24.71 | $25.20 | $24.71 | $25.12 | +1.66% | 30,659 |
| Dec 2025 | $24.75 | $25.20 | $24.49 | $24.71 | -0.20% | 26,064 |
| Nov 2025 | $24.71 | $24.89 | $24.00 | $24.76 | +0.44% | 41,854 |
| Oct 2025 | $24.84 | $24.97 | $24.00 | $24.65 | -0.34% | 29,730 |
| Sep 2025 | $24.67 | $25.25 | $24.49 | $24.74 | +0.63% | 33,712 |
| Aug 2025 | $24.38 | $24.90 | $24.00 | $24.58 | +0.82% | 46,032 |
| Jul 2025 | $23.26 | $24.81 | $23.26 | $24.38 | +3.52% | 44,357 |
| Jun 2025 | $23.00 | $24.25 | $23.00 | $23.55 | -1.05% | 49,320 |
| May 2025 | $23.24 | $24.18 | $23.01 | $23.80 | +2.37% | 45,702 |
| Apr 2025 | $23.99 | $24.00 | $22.36 | $23.25 | -2.52% | 59,886 |
| Mar 2025 | $23.80 | $24.50 | $23.50 | $23.85 | -0.88% | 66,567 |
| Feb 2025 | $24.25 | $24.30 | $23.78 | $24.06 | -0.81% | 53,306 |
| Jan 2025 | $24.00 | $24.42 | $23.78 | $24.26 | +0.75% | 55,822 |
| Dec 2024 | $23.91 | $24.15 | $23.75 | $24.08 | +0.54% | 49,427 |
| Nov 2024 | $23.90 | $24.40 | $23.75 | $23.95 | 0.00% | 64,364 |
| Oct 2024 | $23.87 | $26.18 | $23.65 | $23.95 | +0.33% | 118,872 |
| Sep 2024 | $22.80 | $24.72 | $22.60 | $23.87 | +3.79% | 105,600 |
| Aug 2024 | $22.40 | $23.00 | $21.75 | $23.00 | +2.68% | 123,900 |
| Jul 2024 | $21.42 | $22.42 | $21.42 | $22.40 | +1.82% | 50,400 |
| Jun 2024 | $21.84 | $22.19 | $21.18 | $22.00 | +0.18% | 71,600 |
| May 2024 | $21.75 | $22.44 | $21.60 | $21.96 | +0.97% | 59,200 |
| Apr 2024 | $21.77 | $22.40 | $21.30 | $21.75 | +0.14% | 105,900 |
| Mar 2024 | $21.80 | $22.12 | $21.35 | $21.72 | -1.67% | 87,700 |
| Feb 2024 | $22.28 | $22.35 | $21.40 | $22.09 | -0.75% | 102,600 |
| Jan 2024 | $21.70 | $22.26 | $21.33 | $22.26 | +2.57% | 53,600 |
| Dec 2023 | $21.00 | $22.40 | $21.00 | $21.70 | -1.54% | 86,300 |
| Nov 2023 | $20.95 | $22.25 | $20.85 | $22.04 | +5.81% | 94,000 |
| Oct 2023 | $19.93 | $21.70 | $19.76 | $20.83 | +5.47% | 294,600 |
| Sep 2023 | $19.72 | $19.90 | $19.01 | $19.75 | +0.15% | 116,500 |
| Aug 2023 | $20.00 | $20.25 | $19.34 | $19.72 | -3.10% | 78,600 |
| Jul 2023 | $20.20 | $20.35 | $19.51 | $20.35 | 0.00% | 26,100 |
| Jun 2023 | $19.20 | $20.35 | $19.20 | $20.35 | +5.99% | 18,600 |
| May 2023 | $20.50 | $21.48 | $18.95 | $19.20 | -6.34% | 38,900 |
| Apr 2023 | $20.50 | $21.61 | $19.52 | $20.50 | +1.38% | 12,300 |
| Mar 2023 | $21.59 | $21.59 | $19.00 | $20.22 | -6.34% | 27,600 |
| Feb 2023 | $20.99 | $22.00 | $20.47 | $21.59 | +2.85% | 15,000 |
| Jan 2023 | $18.70 | $20.99 | $18.70 | $20.99 | +12.25% | 9,900 |
| Dec 2022 | $19.42 | $20.05 | $18.70 | $18.70 | -6.64% | 28,800 |
| Nov 2022 | $19.85 | $21.70 | $19.42 | $20.03 | +1.21% | 32,900 |
| Oct 2022 | $20.00 | $20.50 | $19.79 | $19.79 | -7.31% | 19,600 |
| Sep 2022 | $22.30 | $22.39 | $20.98 | $21.35 | -2.99% | 22,400 |
| Aug 2022 | $22.00 | $23.30 | $21.00 | $22.01 | -0.05% | 27,100 |
| Jul 2022 | $23.60 | $23.77 | $21.10 | $22.02 | -6.05% | 32,800 |
| Jun 2022 | $22.84 | $23.77 | $22.84 | $23.44 | +6.54% | 38,500 |
| May 2022 | $20.75 | $22.99 | $20.75 | $22.00 | +6.02% | 42,300 |
| Apr 2022 | $21.01 | $22.13 | $20.49 | $20.75 | -3.52% | 34,200 |
| Mar 2022 | $21.49 | $21.75 | $20.90 | $21.51 | +0.04% | 35,000 |
| Feb 2022 | $22.46 | $22.46 | $21.00 | $21.50 | -4.28% | 67,300 |
| Jan 2022 | $22.00 | $22.50 | $21.50 | $22.46 | +2.10% | 73,100 |
| Dec 2021 | $21.50 | $22.59 | $20.48 | $22.00 | +1.15% | 59,000 |
| Nov 2021 | $22.11 | $22.75 | $20.15 | $21.75 | -4.40% | 24,600 |
| Oct 2021 | $21.89 | $23.00 | $21.89 | $22.75 | +3.93% | 29,500 |
| Sep 2021 | $21.70 | $21.89 | $21.14 | $21.89 | +0.88% | 37,400 |
| Aug 2021 | $21.55 | $21.70 | $20.65 | $21.70 | +1.44% | 20,400 |
| Jul 2021 | $21.60 | $21.95 | $20.90 | $21.39 | -1.69% | 47,600 |
| Jun 2021 | $20.31 | $21.94 | $20.31 | $21.76 | +3.67% | 47,400 |
| May 2021 | $19.98 | $21.99 | $19.95 | $20.99 | +5.27% | 36,600 |
| Apr 2021 | $19.15 | $19.94 | $15.08 | $19.94 | +4.13% | 44,900 |
| Mar 2021 | $19.00 | $19.40 | $18.80 | $19.15 | +0.37% | 54,200 |
| Feb 2021 | $18.28 | $19.99 | $18.15 | $19.08 | +4.61% | 70,300 |
| Jan 2021 | $17.25 | $18.70 | $17.19 | $18.24 | +6.67% | 80,100 |
| Dec 2020 | $15.99 | $17.22 | $15.85 | $17.10 | +7.61% | 98,900 |
| Nov 2020 | $15.50 | $16.11 | $15.20 | $15.89 | +1.79% | 89,400 |
| Oct 2020 | $15.90 | $15.96 | $15.25 | $15.61 | -1.82% | 62,300 |
| Sep 2020 | $16.20 | $16.28 | $15.40 | $15.90 | -2.33% | 63,800 |
| Aug 2020 | $16.43 | $16.51 | $15.84 | $16.28 | -1.03% | 52,500 |
| Jul 2020 | $16.70 | $16.75 | $12.00 | $16.45 | -0.95% | 82,400 |
| Jun 2020 | $14.85 | $17.00 | $14.75 | $16.61 | +11.84% | 60,900 |
| May 2020 | $14.90 | $15.70 | $13.27 | $14.85 | -5.71% | 66,000 |
| Apr 2020 | $13.55 | $16.05 | $12.51 | $15.75 | +16.24% | 52,500 |
| Mar 2020 | $18.20 | $18.20 | $10.00 | $13.55 | -25.14% | 158,000 |
| Feb 2020 | $20.13 | $20.41 | $17.95 | $18.10 | -10.35% | 62,900 |
| Jan 2020 | $19.55 | $20.83 | $19.39 | $20.19 | +3.27% | 127,300 |
| Dec 2019 | $18.80 | $19.75 | $18.40 | $19.55 | +5.11% | 167,400 |
| Nov 2019 | $18.41 | $18.90 | $18.25 | $18.60 | +0.98% | 96,900 |
| Oct 2019 | $18.89 | $18.99 | $18.34 | $18.42 | -2.51% | 174,900 |
| Sep 2019 | $18.00 | $19.00 | $17.73 | $18.89 | +5.59% | 150,600 |
| Aug 2019 | $19.20 | $19.31 | $17.10 | $17.89 | -5.83% | 173,700 |
| Jul 2019 | $18.85 | $19.35 | $18.55 | $19.00 | +1.28% | 119,400 |
| Jun 2019 | $19.58 | $19.58 | $18.60 | $18.76 | -4.53% | 105,400 |
| May 2019 | $20.09 | $20.21 | $19.36 | $19.65 | -2.24% | 226,600 |
| Apr 2019 | $19.65 | $20.30 | $19.60 | $20.10 | +2.29% | 134,800 |
| Mar 2019 | $20.00 | $20.00 | $19.59 | $19.65 | -1.26% | 28,400 |
| Feb 2019 | $19.50 | $20.28 | $19.50 | $19.90 | – | 14,900 |
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?