Enbridge Inc (EBRGF) stock
EBRGFOTCPipe Lines (No Natural Gas)Fiscal year ends December 31Also trades as EBBGF, EBBNF, EBGEF, EBRZF, ENB, ENBFF, ENBGF, ENBHF, ENBMF, ENBNF, ENBOF, ENBRF, ENBSF, ENFFF, ENNPF
$17.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap $106.89BP/E 26.4Yield 5.52%
Price history
Enbridge share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$17.00
0.00% on the day
52-week range
$14.25 – $17.00
0.0% from the high
Change over 52 weeks
+17.1%
From $14.52 on Oct 17, 2025
Average volume
26
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Sep 2026 | $16.91 | $17.00 | $16.91 | $17.00 | +0.53% | 1,100 |
| Aug 2026 | $16.50 | $16.91 | $16.50 | $16.91 | +2.50% | 402 |
| Jul 2026 | $16.32 | $16.89 | $16.32 | $16.50 | +1.07% | 500 |
| Jun 2026 | $16.46 | $16.46 | $16.24 | $16.32 | -0.80% | 360 |
| May 2026 | $16.46 | $16.46 | $16.46 | $16.46 | 0.00% | 0 |
| Apr 2026 | $15.73 | $16.46 | $15.73 | $16.46 | +4.61% | 1,700 |
| Mar 2026 | $15.73 | $15.73 | $15.73 | $15.73 | +0.01% | 200 |
| Feb 2026 | $15.55 | $15.73 | $15.55 | $15.73 | +1.15% | 100 |
| Jan 2026 | $15.04 | $15.79 | $15.04 | $15.55 | +3.39% | 2,375 |
| Dec 2025 | $15.04 | $15.04 | $15.04 | $15.04 | 0.00% | 0 |
| Nov 2025 | $14.52 | $15.04 | $14.25 | $15.04 | +3.59% | 300 |
| Oct 2025 | $12.51 | $14.52 | $12.51 | $14.52 | +16.08% | 400 |
| Sep 2025 | $12.51 | $12.51 | $12.51 | $12.51 | 0.00% | 0 |
| Aug 2025 | $14.42 | $14.42 | $12.51 | $12.51 | -13.26% | 700 |
| Jul 2025 | $13.55 | $14.42 | $13.55 | $14.42 | +6.42% | 2,404 |
| Jun 2025 | $12.50 | $14.00 | $12.50 | $13.55 | +8.40% | 2,500 |
| May 2025 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 0 |
| Apr 2025 | $12.90 | $12.90 | $12.25 | $12.50 | -3.10% | 6,239 |
| Mar 2025 | $13.53 | $13.53 | $12.89 | $12.90 | -4.66% | 697 |
| Feb 2025 | $13.00 | $13.53 | $13.00 | $13.53 | +4.08% | 5,779 |
| Jan 2025 | $12.90 | $13.38 | $12.90 | $13.00 | +0.78% | 1,872 |
| Dec 2024 | $12.75 | $13.02 | $12.65 | $12.90 | +2.38% | 1,700 |
| Nov 2024 | $13.01 | $13.30 | $12.45 | $12.60 | -3.15% | 4,773 |
| Oct 2024 | $13.70 | $13.70 | $13.01 | $13.01 | -5.05% | 1,150 |
| Sep 2024 | $12.70 | $13.71 | $12.70 | $13.70 | +7.89% | 4,401 |
| Aug 2024 | $12.70 | $12.70 | $12.70 | $12.70 | 0.00% | 0 |
| Jul 2024 | $12.36 | $12.70 | $12.36 | $12.70 | +2.75% | 550 |
| Jun 2024 | $12.36 | $12.36 | $12.36 | $12.36 | 0.00% | 0 |
| May 2024 | $12.60 | $12.60 | $12.36 | $12.36 | -1.90% | 2,000 |
| Apr 2024 | $12.50 | $12.89 | $12.50 | $12.60 | +0.80% | 750 |
| Mar 2024 | $11.60 | $12.50 | $11.60 | $12.50 | +7.76% | 922 |
| Feb 2024 | $11.60 | $11.60 | $11.60 | $11.60 | 0.00% | 1,200 |
| Jan 2024 | $11.60 | $11.60 | $11.60 | $11.60 | 0.00% | 0 |
| Dec 2023 | $11.15 | $11.70 | $11.15 | $11.60 | +4.04% | 975 |
| Nov 2023 | $10.58 | $11.15 | $10.58 | $11.15 | +5.39% | 1,100 |
| Oct 2023 | $11.38 | $11.38 | $10.58 | $10.58 | -7.03% | 1,200 |
| Sep 2023 | $11.24 | $11.38 | $11.06 | $11.38 | +1.25% | 1,916 |
| Aug 2023 | $12.39 | $12.39 | $11.13 | $11.24 | -9.28% | 960 |
| Jul 2023 | $12.39 | $12.39 | $12.39 | $12.39 | 0.00% | 0 |
| Jun 2023 | $12.37 | $12.39 | $12.37 | $12.39 | +0.19% | 359 |
| May 2023 | $13.79 | $13.79 | $12.37 | $12.37 | -10.32% | 359 |
| Apr 2023 | $13.79 | $13.79 | $13.79 | $13.79 | 0.00% | 0 |
| Mar 2023 | $13.79 | $13.79 | $13.79 | $13.79 | 0.00% | 0 |
| Feb 2023 | $13.79 | $13.79 | $13.79 | $13.79 | 0.00% | 0 |
| Jan 2023 | $13.79 | $13.79 | $13.79 | $13.79 | 0.00% | 0 |
| Dec 2022 | $13.79 | $13.79 | $13.79 | $13.79 | 0.00% | 0 |
| Nov 2022 | $13.79 | $13.79 | $13.79 | $13.79 | 0.00% | 0 |
| Oct 2022 | $13.79 | $13.79 | $13.79 | $13.79 | 0.00% | 0 |
| Sep 2022 | $14.20 | $14.20 | $13.79 | $13.79 | -2.89% | 1,120 |
| Aug 2022 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Jul 2022 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Jun 2022 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| May 2022 | $14.90 | $14.90 | $14.20 | $14.20 | -4.70% | 500 |
| Apr 2022 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Mar 2022 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Feb 2022 | $14.91 | $15.20 | $14.90 | $14.90 | -0.07% | 2,593 |
| Jan 2022 | $14.20 | $15.53 | $14.20 | $14.91 | +5.00% | 4,501 |
| Dec 2021 | $14.71 | $14.71 | $14.19 | $14.20 | -3.47% | 3,756 |
| Nov 2021 | $10.56 | $15.28 | $10.56 | $14.71 | +39.37% | 3,671 |
| Oct 2021 | $10.56 | $10.56 | $10.56 | $10.56 | 0.00% | 0 |
| Sep 2021 | $10.56 | $10.56 | $10.56 | $10.56 | 0.00% | 0 |
| Aug 2021 | $10.56 | $10.56 | $10.56 | $10.56 | 0.00% | 0 |
| Jul 2021 | $10.56 | $10.56 | $10.56 | $10.56 | 0.00% | 0 |
| Jun 2021 | $10.56 | $10.56 | $10.56 | $10.56 | 0.00% | 0 |
| May 2021 | $10.56 | $10.56 | $10.56 | $10.56 | 0.00% | 0 |
| Apr 2021 | $10.56 | $10.56 | $10.56 | $10.56 | 0.00% | 0 |
| Mar 2021 | $10.56 | $10.56 | $10.56 | $10.56 | 0.00% | 0 |
| Feb 2021 | $11.32 | $11.32 | $10.56 | $10.56 | -6.76% | 58,200 |
| Jan 2021 | $11.32 | $11.32 | $11.32 | $11.32 | 0.00% | 0 |
| Dec 2020 | $11.32 | $11.32 | $11.32 | $11.32 | 0.00% | 0 |
| Nov 2020 | $11.32 | $11.32 | $11.32 | $11.32 | 0.00% | 0 |
| Oct 2020 | $11.32 | $11.32 | $11.32 | $11.32 | 0.00% | 0 |
| Sep 2020 | $11.32 | $11.32 | $11.32 | $11.32 | 0.00% | 0 |
| Aug 2020 | $11.32 | $11.32 | $11.32 | $11.32 | 0.00% | 0 |
| Jul 2020 | $11.32 | $11.32 | $11.32 | $11.32 | 0.00% | 0 |
| Jun 2020 | $11.32 | $11.32 | $11.32 | $11.32 | 0.00% | 0 |
| May 2020 | $11.32 | $11.32 | $11.32 | $11.32 | 0.00% | 0 |
| Apr 2020 | $11.32 | $11.32 | $11.32 | $11.32 | 0.00% | 0 |
| Mar 2020 | $11.32 | $11.32 | $11.32 | $11.32 | 0.00% | 0 |
| Feb 2020 | $11.32 | $11.32 | $11.32 | $11.32 | 0.00% | 0 |
| Jan 2020 | $11.32 | $11.32 | $11.32 | $11.32 | +6.19% | 500 |
| Dec 2019 | $10.66 | $10.66 | $10.66 | $10.66 | 0.00% | 0 |
| Nov 2019 | $10.66 | $10.66 | $10.66 | $10.66 | 0.00% | 0 |
| Oct 2019 | $10.80 | $10.80 | $10.66 | $10.66 | -1.30% | 1,000 |
| Sep 2019 | $11.70 | $11.70 | $10.80 | $10.80 | -7.66% | 600 |
| Aug 2019 | $11.70 | $11.70 | $11.70 | $11.70 | 0.00% | 0 |
| Jul 2019 | $11.70 | $11.70 | $11.70 | $11.70 | 0.00% | 0 |
| Jun 2019 | $11.70 | $11.70 | $11.70 | $11.70 | 0.00% | 0 |
| May 2019 | $11.70 | $11.70 | $11.70 | $11.70 | 0.00% | 0 |
| Apr 2019 | $11.70 | $11.70 | $11.70 | $11.70 | 0.00% | 0 |
| Mar 2019 | $11.70 | $11.70 | $11.70 | $11.70 | 0.00% | 0 |
| Feb 2019 | $12.63 | $12.63 | $11.70 | $11.70 | -7.40% | 800 |
| Jan 2019 | $12.63 | $12.63 | $12.63 | $12.63 | 0.00% | 0 |
| Dec 2018 | $12.63 | $12.63 | $12.63 | $12.63 | 0.00% | 0 |
| Nov 2018 | $12.64 | $12.64 | $12.63 | $12.63 | – | 1,000 |
Seasonality
EBRGF return in each calendar month over the last 9 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 | 1.9% | 0.2% | 0.4% | 0.3% | -0.6% | 1.0% | 1.3% | -0.9% | -0.1% | 0.3% | 7.9% | 0.4% |
| Months up | 4 of 8 | 5 of 8 | 2 of 8 | 2 of 8 | 5 of 8 | 2 of 8 | 3 of 8 | 6 of 8 | 3 of 8 | 1 of 8 | 6 of 7 | 2 of 8 |
| 2026 | 3.4% | 2.7% | 0.0% | 4.6% | 1.4% | -0.8% | 1.1% | 4.0% | 0.5% | 0.0% | ||
| 2025 | 0.8% | 5.9% | -4.7% | -3.1% | 1.9% | 8.4% | 6.4% | -11.6% | 0.0% | 16.1% | 5.2% | 0.0% |
| 2024 | 0.0% | 2.0% | 7.8% | 0.8% | -0.1% | 0.0% | 2.8% | 1.9% | 7.9% | -5.0% | -1.4% | 2.4% |
| 2023 | 0.0% | 1.7% | 0.0% | 0.0% | -8.8% | 0.2% | 0.0% | -7.6% | 1.2% | -7.0% | 7.7% | 4.0% |
| 2022 | 5.0% | -0.1% | 0.0% | 0.0% | -3.7% | 0.0% | 0.0% | 1.7% | -2.9% | 0.0% | 1.7% | 0.0% |
| 2021 | 0.0% | -5.4% | 0.0% | 0.0% | 1.5% | 0.0% | 0.0% | 1.5% | 0.0% | 0.0% | 39.4% | -3.5% |
| 2020 | 6.2% | 1.4% | 0.0% | 0.0% | 1.4% | 0.0% | 0.0% | 1.4% | 0.0% | 0.0% | 1.4% | 0.0% |
| 2019 | 0.0% | -6.3% | 0.0% | 0.0% | 1.3% | 0.0% | 0.0% | 1.3% | -7.7% | -1.3% | 1.4% | 0.0% |
| 2018 | 0.0% |
See a number that looks wrong?