StockData
Enbridge Inc logo

Enbridge Inc (EBRZF) stock

EBRZFOTCPipe Lines (No Natural Gas)Fiscal year ends December 31Also trades as EBBGF, EBBNF, EBGEF, EBRGF, ENB, ENBFF, ENBGF, ENBHF, ENBMF, ENBNF, ENBOF, ENBRF, ENBSF, ENFFF, ENNPF
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 5/30
$15.45+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.

Download all as CSV
Close, Oct 19, 2026
$15.45
0.00% on the day
52-week range
$14.98 – $15.45
0.0% from the high
Change over 52 weeks
+3.2%
From $14.98 on Oct 17, 2025
Average volume
0
Shares a day, last 90 sessions
DailyWeeklyMonthly
MonthOpenHighLowCloseChangeVolume
Oct 2026$15.45$15.45$15.45$15.450.00%0
Sep 2026$15.45$15.45$15.45$15.450.00%0
Aug 2026$15.45$15.45$15.45$15.450.00%0
Jul 2026$15.45$15.45$15.45$15.450.00%0
Jun 2026$15.45$15.45$15.45$15.450.00%0
May 2026$15.45$15.45$15.45$15.450.00%0
Apr 2026$15.45$15.45$15.45$15.450.00%0
Mar 2026$15.45$15.45$15.45$15.450.00%0
Feb 2026$15.45$15.45$15.45$15.450.00%0
Jan 2026$15.27$15.45$15.27$15.45+1.18%300
Dec 2025$14.98$15.27$14.98$15.27+1.96%600
Nov 2025$14.98$14.98$14.98$14.980.00%0
Oct 2025$14.98$14.98$14.98$14.980.00%0
Sep 2025$14.80$14.98$14.80$14.98+1.19%100
Aug 2025$14.80$14.80$14.80$14.800.00%0
Jul 2025$14.50$14.80$14.50$14.80+2.07%4,000
Jun 2025$12.80$14.50$12.80$14.50+13.28%1,100
May 2025$12.80$12.80$12.80$12.800.00%0
Apr 2025$13.00$13.00$12.80$12.80-1.54%400
Mar 2025$13.00$13.00$13.00$13.000.00%0
Feb 2025$13.15$13.15$13.00$13.00-1.14%200
Jan 2025$13.15$13.15$13.15$13.150.00%0
Dec 2024$12.92$15.00$12.92$13.15+1.75%1,401
Nov 2024$13.12$15.00$12.91$12.92-1.47%3,289
Oct 2024$13.64$14.00$13.11$13.12-3.83%2,675
Sep 2024$12.13$14.00$12.13$13.64+12.49%1,561
Aug 2024$12.13$12.13$12.13$12.130.00%0
Jul 2024$12.13$12.13$12.13$12.130.00%0
Jun 2024$12.13$12.13$12.13$12.130.00%0
May 2024$12.13$12.13$12.13$12.130.00%0
Apr 2024$12.13$12.13$12.13$12.130.00%0
Mar 2024$12.13$12.13$12.13$12.130.00%0
Feb 2024$12.13$12.13$12.13$12.130.00%0
Jan 2024$12.13$12.13$12.13$12.130.00%0
Dec 2023$12.13$12.13$12.13$12.130.00%0
Nov 2023$12.13$12.13$12.13$12.130.00%0
Oct 2023$12.13$12.13$12.13$12.130.00%0
Sep 2023$12.13$12.13$12.13$12.130.00%0
Aug 2023$12.13$12.13$12.13$12.130.00%0
Jul 2023$12.13$12.13$12.13$12.130.00%0
Jun 2023$12.13$12.13$12.13$12.130.00%0
May 2023$12.13$12.13$12.13$12.130.00%0
Apr 2023$12.13$12.13$12.13$12.130.00%0
Mar 2023$12.13$12.13$12.13$12.130.00%0
Feb 2023$12.13$12.13$12.13$12.130.00%0
Jan 2023$12.13$12.13$12.13$12.130.00%0
Dec 2022$12.13$12.13$12.13$12.130.00%0
Nov 2022$12.13$12.13$12.13$12.130.00%0
Oct 2022$12.13$12.13$12.13$12.130.00%0
Sep 2022$12.13$12.13$12.13$12.130.00%0
Aug 2022$12.13$12.13$12.13$12.130.00%0
Jul 2022$12.13$12.13$12.13$12.130.00%0
Jun 2022$12.13$12.13$12.13$12.130.00%0
May 2022$12.13$12.13$12.13$12.130.00%0
Apr 2022$12.13$12.13$12.13$12.130.00%0
Mar 2022$12.13$12.13$12.13$12.130.00%0
Feb 2022$12.13$12.13$12.13$12.130.00%0
Jan 2022$12.13$12.13$12.13$12.130.00%0
Dec 2021$12.13$12.13$12.13$12.130.00%0
Nov 2021$12.13$12.13$12.13$12.130.00%0

Seasonality

EBRZF return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average0.2%1.3%0.0%-0.2%1.8%1.9%0.3%1.8%2.0%-0.5%1.3%0.5%
Months up1 of 76 of 70 of 70 of 77 of 71 of 71 of 77 of 72 of 70 of 76 of 72 of 7
20261.2%1.6%0.0%0.0%1.6%0.0%0.0%1.6%0.0%0.0%
20250.0%0.7%0.0%-1.5%1.9%13.3%2.1%1.7%1.2%0.0%1.6%2.0%
20240.0%2.0%0.0%0.0%2.0%0.0%0.0%2.0%12.5%-3.8%0.4%1.7%
20230.0%1.7%0.0%0.0%2.0%0.0%0.0%2.0%0.0%0.0%2.0%0.0%
20220.0%0.0%0.0%0.0%1.7%0.0%0.0%1.7%0.0%0.0%1.7%0.0%
20210.0%1.7%0.0%0.0%1.7%0.0%0.0%1.7%0.0%0.0%0.0%0.0%
20200.0%1.7%0.0%0.0%1.7%0.0%0.0%1.7%0.0%0.0%1.7%0.0%
20191.7%0.0%

See a number that looks wrong?