Enbridge Inc (ENB) stock
ENBNYSEPipe Lines (No Natural Gas)Fiscal year ends December 31Also trades as EBBGF, EBBNF, EBGEF, EBRGF, EBRZF, ENBFF, ENBGF, ENBHF, ENBMF, ENBNF, ENBOF, ENBRF, ENBSF, ENFFF, ENNPF
$49.46+0.19 (+0.39%)
Close on Oct 30, 2026Market cap $108.03BP/E 26.7Yield 5.45%
Price history
Enbridge share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$49.46
+0.39% on the day
52-week range
$45.03 – $58.45
-15.4% from the high
Change over 52 weeks
+5.3%
From $46.98 on Oct 30, 2025
Average volume
4.71M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $49.60 | $49.62 | $49.26 | $49.46 | +0.39% | 3,358,855 |
| Oct 29, 2026 | $48.98 | $49.40 | $48.90 | $49.27 | +1.48% | 2,738,872 |
| Oct 28, 2026 | $48.45 | $48.92 | $48.34 | $48.55 | +0.35% | 2,805,021 |
| Oct 27, 2026 | $48.25 | $48.43 | $48.05 | $48.38 | +0.25% | 5,860,776 |
| Oct 26, 2026 | $47.87 | $48.33 | $47.86 | $48.26 | +0.23% | 5,462,837 |
| Oct 23, 2026 | $48.11 | $48.31 | $47.98 | $48.15 | +0.29% | 2,687,472 |
| Oct 22, 2026 | $48.15 | $48.32 | $47.28 | $48.01 | 0.00% | 4,582,475 |
| Oct 21, 2026 | $47.90 | $48.24 | $47.70 | $48.01 | +0.25% | 4,189,931 |
| Oct 20, 2026 | $47.44 | $47.95 | $47.32 | $47.89 | +1.63% | 2,990,766 |
| Oct 19, 2026 | $47.95 | $47.99 | $46.98 | $47.12 | -2.04% | 3,857,023 |
| Oct 16, 2026 | $47.13 | $48.14 | $47.10 | $48.10 | +2.71% | 6,886,273 |
| Oct 15, 2026 | $47.75 | $47.86 | $46.54 | $46.83 | -1.10% | 4,234,416 |
| Oct 14, 2026 | $47.65 | $47.81 | $47.20 | $47.35 | -0.23% | 3,873,970 |
| Oct 13, 2026 | $47.20 | $47.50 | $46.80 | $47.46 | +1.09% | 3,621,044 |
| Oct 12, 2026 | $46.84 | $46.95 | $46.59 | $46.95 | +0.75% | 1,768,953 |
| Oct 9, 2026 | $46.37 | $46.69 | $46.25 | $46.60 | +0.13% | 3,797,056 |
| Oct 8, 2026 | $46.20 | $46.75 | $46.07 | $46.54 | +1.42% | 3,943,920 |
| Oct 7, 2026 | $46.50 | $46.67 | $45.84 | $45.89 | -1.40% | 4,004,126 |
| Oct 6, 2026 | $46.00 | $46.58 | $45.82 | $46.54 | +1.09% | 3,996,576 |
| Oct 5, 2026 | $45.91 | $46.38 | $45.49 | $46.04 | +0.15% | 5,186,152 |
| Oct 2, 2026 | $46.19 | $46.52 | $45.70 | $45.97 | -0.65% | 6,610,259 |
| Oct 1, 2026 | $46.25 | $46.42 | $45.72 | $46.27 | -0.47% | 5,088,391 |
| Sep 30, 2026 | $46.85 | $46.94 | $46.46 | $46.49 | -0.34% | 2,798,631 |
| Sep 29, 2026 | $46.72 | $46.91 | $46.38 | $46.65 | -0.68% | 3,022,563 |
| Sep 28, 2026 | $46.92 | $47.17 | $46.57 | $46.97 | +0.49% | 4,287,371 |
| Sep 25, 2026 | $47.27 | $47.39 | $46.48 | $46.74 | -1.29% | 5,363,011 |
| Sep 24, 2026 | $47.90 | $48.00 | $47.32 | $47.35 | -1.04% | 4,047,974 |
| Sep 23, 2026 | $47.90 | $48.22 | $47.82 | $47.85 | -0.10% | 5,440,387 |
| Sep 22, 2026 | $48.08 | $48.49 | $47.79 | $47.90 | -0.62% | 4,188,416 |
| Sep 21, 2026 | $48.59 | $48.80 | $48.20 | $48.20 | -1.09% | 5,205,995 |
| Sep 18, 2026 | $48.70 | $48.92 | $48.50 | $48.73 | -0.04% | 4,066,814 |
| Sep 17, 2026 | $48.37 | $48.88 | $48.25 | $48.75 | +0.81% | 4,059,976 |
| Sep 16, 2026 | $48.36 | $48.85 | $48.13 | $48.36 | 0.00% | 6,975,970 |
| Sep 15, 2026 | $48.58 | $48.99 | $48.23 | $48.36 | +0.42% | 5,895,659 |
| Sep 14, 2026 | $47.85 | $48.68 | $47.70 | $48.16 | +0.84% | 7,669,397 |
| Sep 11, 2026 | $48.37 | $48.48 | $47.64 | $47.76 | -0.95% | 6,843,147 |
| Sep 10, 2026 | $48.29 | $48.65 | $48.10 | $48.22 | -3.85% | 13,140,340 |
| Sep 9, 2026 | $50.77 | $50.78 | $49.85 | $50.15 | -0.65% | 7,778,324 |
| Sep 8, 2026 | $50.25 | $50.77 | $49.91 | $50.48 | +0.78% | 7,122,813 |
| Sep 4, 2026 | $50.28 | $50.33 | $49.89 | $50.09 | -0.85% | 5,019,970 |
| Sep 3, 2026 | $50.44 | $50.88 | $50.25 | $50.52 | +0.42% | 6,714,324 |
| Sep 2, 2026 | $50.76 | $50.88 | $50.10 | $50.31 | -0.81% | 4,507,173 |
| Sep 1, 2026 | $50.75 | $51.00 | $50.07 | $50.72 | +0.30% | 5,870,161 |
| Aug 31, 2026 | $50.31 | $50.68 | $49.90 | $50.57 | +0.74% | 4,146,956 |
| Aug 28, 2026 | $50.44 | $50.62 | $49.94 | $50.20 | +0.52% | 5,756,041 |
| Aug 27, 2026 | $50.37 | $50.47 | $49.71 | $49.94 | -0.85% | 4,685,942 |
| Aug 26, 2026 | $49.70 | $50.60 | $49.56 | $50.37 | +1.27% | 5,213,833 |
| Aug 25, 2026 | $49.87 | $50.15 | $49.71 | $49.74 | -0.68% | 3,651,857 |
| Aug 24, 2026 | $50.28 | $50.55 | $49.67 | $50.08 | -0.75% | 3,518,287 |
| Aug 21, 2026 | $51.12 | $51.58 | $50.20 | $50.46 | -1.04% | 3,597,269 |
| Aug 20, 2026 | $50.43 | $51.91 | $50.43 | $50.99 | +1.47% | 5,251,383 |
| Aug 19, 2026 | $51.45 | $51.66 | $49.97 | $50.25 | -2.22% | 4,471,040 |
| Aug 18, 2026 | $51.11 | $51.58 | $51.09 | $51.39 | +1.60% | 4,505,011 |
| Aug 17, 2026 | $50.80 | $51.08 | $50.58 | $50.58 | -0.65% | 3,733,416 |
| Aug 14, 2026 | $51.15 | $51.15 | $50.51 | $50.91 | -0.74% | 9,944,583 |
| Aug 13, 2026 | $51.43 | $51.60 | $51.25 | $51.29 | -0.29% | 13,441,400 |
| Aug 12, 2026 | $51.69 | $51.89 | $51.38 | $51.44 | -0.25% | 3,748,099 |
| Aug 11, 2026 | $51.48 | $52.07 | $51.41 | $51.57 | +0.35% | 3,892,556 |
| Aug 10, 2026 | $51.74 | $51.83 | $50.95 | $51.39 | +0.21% | 4,924,037 |
| Aug 7, 2026 | $51.66 | $51.92 | $51.13 | $51.28 | -0.81% | 7,322,687 |
| Aug 6, 2026 | $52.43 | $52.84 | $51.38 | $51.70 | -0.46% | 7,471,986 |
| Aug 5, 2026 | $53.57 | $53.63 | $51.81 | $51.94 | -2.75% | 8,819,612 |
| Aug 4, 2026 | $53.85 | $54.17 | $52.86 | $53.41 | -1.28% | 8,597,505 |
| Aug 3, 2026 | $54.29 | $54.29 | $53.53 | $54.10 | -0.66% | 2,653,330 |
| Jul 31, 2026 | $55.38 | $55.60 | $54.38 | $54.46 | -1.75% | 4,497,186 |
| Jul 30, 2026 | $55.12 | $55.53 | $54.87 | $55.43 | +0.53% | 3,625,496 |
| Jul 29, 2026 | $55.83 | $55.98 | $54.95 | $55.14 | -0.20% | 3,100,327 |
| Jul 28, 2026 | $55.66 | $55.90 | $55.17 | $55.25 | -0.18% | 2,706,821 |
| Jul 27, 2026 | $56.48 | $56.63 | $55.35 | $55.35 | -2.66% | 3,027,544 |
| Jul 24, 2026 | $56.56 | $56.98 | $56.47 | $56.86 | +0.82% | 2,749,387 |
| Jul 23, 2026 | $56.35 | $56.57 | $56.08 | $56.40 | +0.27% | 2,864,094 |
| Jul 22, 2026 | $55.94 | $56.41 | $55.84 | $56.25 | +1.42% | 1,932,460 |
| Jul 21, 2026 | $55.83 | $56.08 | $54.97 | $55.46 | -0.48% | 3,383,947 |
| Jul 20, 2026 | $56.69 | $57.04 | $55.70 | $55.73 | -1.73% | 2,681,929 |
| Jul 17, 2026 | $56.90 | $57.10 | $56.32 | $56.71 | +0.44% | 2,733,856 |
| Jul 16, 2026 | $56.17 | $56.57 | $55.99 | $56.46 | +0.55% | 2,851,585 |
| Jul 15, 2026 | $55.92 | $56.59 | $55.92 | $56.15 | +0.47% | 3,039,335 |
| Jul 14, 2026 | $55.25 | $56.02 | $55.25 | $55.89 | +1.49% | 2,512,964 |
| Jul 13, 2026 | $55.15 | $55.35 | $54.78 | $55.07 | +0.75% | 2,405,569 |
| Jul 10, 2026 | $54.76 | $54.89 | $54.30 | $54.66 | +0.13% | 2,330,880 |
| Jul 9, 2026 | $55.03 | $55.25 | $54.56 | $54.59 | -0.87% | 5,308,467 |
| Jul 8, 2026 | $55.37 | $55.43 | $54.79 | $55.07 | +0.04% | 5,830,850 |
| Jul 7, 2026 | $53.84 | $55.35 | $53.69 | $55.05 | +2.95% | 5,637,925 |
| Jul 6, 2026 | $54.03 | $54.58 | $53.42 | $53.47 | -1.13% | 7,131,205 |
| Jul 2, 2026 | $53.77 | $54.11 | $53.25 | $54.08 | +1.48% | 3,879,949 |
| Jul 1, 2026 | $53.83 | $54.26 | $53.20 | $53.29 | -1.70% | 2,266,901 |
| Jun 30, 2026 | $55.52 | $55.58 | $54.20 | $54.21 | -2.15% | 3,988,070 |
| Jun 29, 2026 | $56.25 | $56.31 | $55.23 | $55.40 | -1.49% | 5,354,770 |
| Jun 26, 2026 | $56.28 | $56.37 | $55.76 | $56.24 | +0.09% | 4,866,447 |
| Jun 25, 2026 | $55.18 | $56.38 | $55.18 | $56.19 | +1.63% | 2,434,483 |
| Jun 24, 2026 | $55.25 | $55.54 | $54.84 | $55.29 | -0.81% | 3,092,444 |
| Jun 23, 2026 | $54.70 | $55.76 | $54.51 | $55.74 | +1.72% | 2,710,784 |
| Jun 22, 2026 | $54.65 | $55.06 | $54.39 | $54.80 | +0.46% | 2,757,216 |
| Jun 18, 2026 | $54.30 | $54.66 | $53.75 | $54.55 | +0.15% | 4,559,795 |
| Jun 17, 2026 | $55.65 | $55.79 | $54.37 | $54.47 | -2.17% | 3,929,262 |
| Jun 16, 2026 | $55.96 | $56.22 | $55.50 | $55.68 | -0.46% | 3,982,329 |
| Jun 15, 2026 | $55.75 | $56.20 | $55.44 | $55.94 | -0.99% | 3,179,201 |
| Jun 12, 2026 | $56.23 | $56.99 | $56.08 | $56.50 | +0.07% | 3,150,037 |
| Jun 11, 2026 | $56.78 | $56.98 | $56.45 | $56.46 | +0.04% | 4,145,276 |
| Jun 10, 2026 | $55.79 | $56.66 | $55.76 | $56.44 | +1.62% | 4,365,465 |
| Jun 9, 2026 | $55.33 | $55.59 | $54.88 | $55.54 | +0.38% | 3,161,735 |
| Jun 8, 2026 | $56.47 | $56.72 | $55.33 | $55.33 | -1.74% | 4,451,458 |
| Jun 5, 2026 | $56.85 | $57.05 | $56.30 | $56.31 | -0.76% | 2,637,038 |
| Jun 4, 2026 | $55.96 | $56.90 | $55.89 | $56.74 | +1.67% | 4,521,381 |
| Jun 3, 2026 | $56.44 | $57.01 | $55.80 | $55.81 | -0.91% | 3,526,033 |
| Jun 2, 2026 | $55.26 | $56.45 | $55.26 | $56.32 | +2.53% | 2,766,624 |
| Jun 1, 2026 | $54.74 | $55.34 | $54.60 | $54.93 | +0.35% | 5,697,324 |
| May 29, 2026 | $55.50 | $55.67 | $54.67 | $54.74 | -1.48% | 6,736,669 |
| May 28, 2026 | $56.34 | $56.47 | $55.51 | $55.56 | -1.05% | 3,482,627 |
| May 27, 2026 | $56.55 | $56.77 | $56.10 | $56.15 | -1.51% | 3,262,608 |
| May 26, 2026 | $57.63 | $57.71 | $56.74 | $57.01 | -1.77% | 3,516,918 |
| May 22, 2026 | $57.72 | $58.45 | $57.70 | $58.04 | +0.43% | 4,463,810 |
| May 21, 2026 | $57.47 | $58.20 | $57.07 | $57.79 | +1.24% | 4,012,060 |
| May 20, 2026 | $56.82 | $57.49 | $56.66 | $57.08 | +0.51% | 6,893,124 |
| May 19, 2026 | $56.15 | $57.01 | $55.81 | $56.79 | +0.75% | 10,390,260 |
| May 18, 2026 | $55.45 | $56.41 | $55.29 | $56.37 | +1.92% | 3,264,135 |
| May 15, 2026 | $55.48 | $55.74 | $54.58 | $55.31 | -1.62% | 3,884,111 |
| May 14, 2026 | $55.28 | $56.22 | $55.20 | $56.22 | +1.87% | 13,860,310 |
| May 13, 2026 | $54.90 | $55.33 | $54.71 | $55.19 | +0.64% | 5,645,619 |
| May 12, 2026 | $54.43 | $54.87 | $54.15 | $54.84 | +0.70% | 2,587,289 |
| May 11, 2026 | $54.14 | $54.88 | $53.81 | $54.46 | +1.62% | 3,088,720 |
| May 8, 2026 | $54.40 | $55.14 | $53.33 | $53.59 | -0.74% | 5,074,628 |
| May 7, 2026 | $54.14 | $54.31 | $53.44 | $53.99 | -0.39% | 4,749,344 |
| May 6, 2026 | $54.62 | $55.04 | $54.12 | $54.20 | -1.29% | 4,447,089 |
| May 5, 2026 | $54.72 | $55.36 | $54.61 | $54.91 | +0.35% | 3,592,374 |
| May 4, 2026 | $54.62 | $55.40 | $54.39 | $54.72 | -0.20% | 4,617,033 |
| May 1, 2026 | $55.39 | $55.49 | $54.83 | $54.83 | -1.06% | 3,025,164 |
| Apr 30, 2026 | $53.39 | $55.48 | $53.32 | $55.42 | +3.74% | 4,257,863 |
| Apr 29, 2026 | $53.21 | $53.79 | $53.08 | $53.42 | +0.72% | 3,419,021 |
| Apr 28, 2026 | $52.75 | $53.36 | $52.64 | $53.04 | +1.12% | 2,986,083 |
| Apr 27, 2026 | $53.40 | $53.46 | $52.45 | $52.45 | -1.59% | 3,215,787 |
| Apr 24, 2026 | $52.67 | $53.42 | $52.51 | $53.30 | +1.52% | 4,051,401 |
| Apr 23, 2026 | $51.82 | $52.62 | $51.79 | $52.50 | +1.35% | 2,689,418 |
| Apr 22, 2026 | $52.10 | $52.32 | $51.61 | $51.80 | -0.10% | 4,567,095 |
| Apr 21, 2026 | $52.27 | $52.63 | $51.85 | $51.85 | -0.75% | 3,385,686 |
| Apr 20, 2026 | $52.80 | $52.96 | $52.23 | $52.24 | -0.82% | 4,457,648 |
| Apr 17, 2026 | $52.17 | $52.77 | $51.72 | $52.67 | +0.19% | 5,544,031 |
| Apr 16, 2026 | $52.67 | $53.12 | $52.18 | $52.57 | -0.08% | 5,918,848 |
| Apr 15, 2026 | $53.06 | $53.20 | $52.57 | $52.61 | -0.72% | 6,016,412 |
| Apr 14, 2026 | $53.45 | $53.48 | $52.78 | $52.99 | -0.90% | 7,405,554 |
| Apr 13, 2026 | $54.60 | $54.65 | $53.44 | $53.47 | -1.56% | 3,261,975 |
| Apr 10, 2026 | $54.49 | $54.94 | $54.32 | $54.32 | -0.33% | 2,948,315 |
| Apr 9, 2026 | $54.50 | $55.31 | $54.41 | $54.50 | +0.04% | 3,555,689 |
| Apr 8, 2026 | $53.40 | $54.54 | $52.86 | $54.48 | +0.18% | 4,614,593 |
| Apr 7, 2026 | $53.88 | $54.64 | $53.77 | $54.38 | +1.19% | 3,747,402 |
| Apr 6, 2026 | $53.94 | $54.32 | $53.71 | $53.74 | -0.76% | 2,628,846 |
| Apr 2, 2026 | $54.22 | $54.48 | $53.74 | $54.15 | +0.93% | 4,797,584 |
| Apr 1, 2026 | $54.00 | $54.19 | $53.21 | $53.65 | -0.91% | 5,208,355 |
| Mar 31, 2026 | $54.40 | $54.59 | $53.52 | $54.14 | -0.35% | 7,429,809 |
| Mar 30, 2026 | $54.90 | $55.44 | $54.23 | $54.33 | -0.46% | 6,065,780 |
| Mar 27, 2026 | $54.68 | $55.00 | $54.36 | $54.58 | +0.15% | 4,806,573 |
| Mar 26, 2026 | $54.63 | $54.87 | $54.29 | $54.50 | +0.04% | 4,107,036 |
| Mar 25, 2026 | $54.35 | $54.75 | $54.16 | $54.48 | +0.07% | 4,029,557 |
| Mar 24, 2026 | $54.16 | $55.11 | $53.93 | $54.44 | +0.52% | 4,996,743 |
| Mar 23, 2026 | $52.85 | $54.25 | $52.50 | $54.16 | +1.31% | 6,396,385 |
| Mar 20, 2026 | $54.13 | $54.54 | $53.38 | $53.46 | -1.13% | 6,699,574 |
| Mar 19, 2026 | $53.41 | $54.18 | $53.21 | $54.07 | +1.56% | 4,503,070 |
| Mar 18, 2026 | $53.90 | $53.99 | $53.22 | $53.24 | -1.50% | 3,580,513 |
| Mar 17, 2026 | $54.70 | $54.70 | $53.93 | $54.05 | -0.90% | 3,060,855 |
| Mar 16, 2026 | $54.25 | $54.60 | $53.81 | $54.54 | +0.85% | 3,893,503 |
| Mar 13, 2026 | $53.55 | $54.23 | $53.55 | $54.08 | +0.84% | 3,744,451 |
| Mar 12, 2026 | $53.87 | $54.33 | $53.62 | $53.63 | -0.02% | 3,519,217 |
| Mar 11, 2026 | $53.92 | $53.99 | $53.30 | $53.64 | -0.11% | 3,252,000 |
| Mar 10, 2026 | $53.94 | $54.16 | $53.62 | $53.70 | -0.44% | 3,749,882 |
| Mar 9, 2026 | $54.07 | $54.25 | $53.65 | $53.94 | -0.22% | 4,558,402 |
| Mar 6, 2026 | $54.16 | $54.24 | $53.61 | $54.06 | +0.33% | 5,297,986 |
| Mar 5, 2026 | $54.05 | $54.24 | $53.59 | $53.88 | -0.54% | 5,079,815 |
| Mar 4, 2026 | $54.00 | $54.23 | $53.62 | $54.17 | -0.29% | 4,202,184 |
| Mar 3, 2026 | $53.87 | $54.42 | $53.07 | $54.33 | +0.69% | 6,198,800 |
| Mar 2, 2026 | $53.64 | $54.07 | $53.23 | $53.96 | +1.54% | 5,903,408 |
| Feb 27, 2026 | $52.45 | $53.69 | $52.40 | $53.14 | +1.70% | 7,779,734 |
| Feb 26, 2026 | $52.31 | $52.75 | $52.04 | $52.25 | -0.31% | 4,156,592 |
| Feb 25, 2026 | $52.26 | $52.54 | $51.77 | $52.41 | +0.02% | 3,106,695 |
| Feb 24, 2026 | $52.27 | $52.46 | $51.89 | $52.40 | +0.10% | 2,967,939 |
| Feb 23, 2026 | $51.95 | $52.49 | $51.67 | $52.35 | +1.61% | 3,325,618 |
| Feb 20, 2026 | $51.60 | $51.82 | $51.21 | $51.52 | -0.14% | 7,223,539 |
| Feb 19, 2026 | $51.19 | $51.90 | $51.01 | $51.59 | +1.38% | 6,695,691 |
| Feb 18, 2026 | $51.37 | $51.76 | $50.81 | $50.89 | -1.07% | 6,191,940 |
| Feb 17, 2026 | $52.08 | $52.25 | $50.66 | $51.44 | -4.53% | 8,027,035 |
| Feb 13, 2026 | $52.50 | $54.20 | $52.25 | $53.88 | +3.94% | 20,312,880 |
| Feb 12, 2026 | $51.65 | $52.17 | $51.53 | $51.84 | +0.56% | 7,063,954 |
| Feb 11, 2026 | $51.20 | $51.84 | $51.19 | $51.55 | +0.90% | 4,477,094 |
| Feb 10, 2026 | $50.78 | $51.23 | $50.47 | $51.09 | +0.91% | 4,918,563 |
| Feb 9, 2026 | $50.56 | $50.95 | $50.06 | $50.63 | +0.62% | 6,383,547 |
| Feb 6, 2026 | $50.60 | $50.95 | $50.07 | $50.32 | -0.34% | 6,638,153 |
| Feb 5, 2026 | $50.05 | $50.61 | $49.92 | $50.49 | +0.66% | 4,381,607 |
| Feb 4, 2026 | $49.49 | $50.24 | $49.35 | $50.16 | +1.68% | 5,244,439 |
| Feb 3, 2026 | $48.38 | $49.43 | $48.31 | $49.33 | +2.17% | 4,956,215 |
| Feb 2, 2026 | $48.43 | $48.87 | $47.96 | $48.28 | -1.15% | 6,738,898 |
| Jan 30, 2026 | $49.16 | $49.30 | $48.10 | $48.84 | -0.81% | 4,711,466 |
| Jan 29, 2026 | $48.93 | $49.30 | $48.71 | $49.24 | +1.40% | 4,171,133 |
| Jan 28, 2026 | $48.00 | $48.64 | $47.92 | $48.56 | +1.12% | 9,139,568 |
| Jan 27, 2026 | $47.69 | $48.14 | $47.35 | $48.02 | +0.29% | 6,068,392 |
| Jan 26, 2026 | $48.50 | $48.69 | $47.63 | $47.88 | -0.66% | 3,702,504 |
| Jan 23, 2026 | $47.75 | $48.30 | $47.58 | $48.20 | +1.52% | 4,681,781 |
| Jan 22, 2026 | $47.38 | $47.80 | $47.17 | $47.48 | +0.40% | 4,054,961 |
| Jan 21, 2026 | $47.36 | $47.68 | $47.16 | $47.29 | +0.34% | 6,388,123 |
| Jan 20, 2026 | $47.59 | $47.62 | $46.96 | $47.13 | -0.97% | 6,340,569 |
| Jan 16, 2026 | $47.05 | $47.60 | $46.93 | $47.59 | +1.67% | 4,772,482 |
| Jan 15, 2026 | $46.49 | $46.89 | $46.34 | $46.81 | +0.52% | 3,198,646 |
| Jan 14, 2026 | $46.40 | $46.91 | $46.31 | $46.57 | +0.50% | 5,311,699 |
| Jan 13, 2026 | $46.01 | $46.34 | $45.67 | $46.34 | +1.05% | 4,304,810 |
| Jan 12, 2026 | $45.74 | $46.05 | $45.53 | $45.86 | +0.50% | 4,903,965 |
| Jan 9, 2026 | $45.35 | $45.78 | $45.32 | $45.63 | +0.75% | 4,211,019 |
| Jan 8, 2026 | $45.20 | $45.57 | $45.03 | $45.29 | +0.13% | 6,166,186 |
| Jan 7, 2026 | $45.60 | $45.86 | $45.15 | $45.23 | -1.03% | 4,661,362 |
| Jan 6, 2026 | $46.69 | $46.88 | $45.53 | $45.70 | -1.89% | 8,396,353 |
| Jan 5, 2026 | $47.93 | $47.99 | $46.02 | $46.58 | -3.20% | 8,362,413 |
| Jan 2, 2026 | $47.92 | $48.28 | $47.44 | $48.12 | +0.61% | 3,117,760 |
| Dec 31, 2025 | $48.04 | $48.18 | $47.61 | $47.83 | -0.46% | 2,244,678 |
| Dec 30, 2025 | $47.75 | $48.15 | $47.72 | $48.05 | +0.67% | 2,308,123 |
| Dec 29, 2025 | $47.50 | $48.01 | $47.49 | $47.73 | +0.42% | 2,207,903 |
| Dec 26, 2025 | $47.50 | $47.70 | $47.38 | $47.53 | 0.00% | 927,277 |
| Dec 24, 2025 | $47.50 | $47.70 | $47.38 | $47.53 | +0.13% | 1,208,931 |
| Dec 23, 2025 | $46.99 | $47.52 | $46.93 | $47.47 | +1.37% | 2,250,256 |
| Dec 22, 2025 | $46.71 | $46.88 | $46.44 | $46.83 | +0.43% | 3,139,220 |
| Dec 19, 2025 | $46.90 | $47.33 | $46.62 | $46.63 | -0.24% | 3,569,700 |
| Dec 18, 2025 | $46.93 | $47.07 | $46.72 | $46.74 | -0.43% | 2,784,787 |
| Dec 17, 2025 | $46.61 | $47.08 | $46.24 | $46.94 | +0.58% | 2,870,213 |
| Dec 16, 2025 | $47.63 | $47.77 | $46.67 | $46.67 | -2.12% | 2,959,968 |
| Dec 15, 2025 | $47.60 | $47.82 | $47.40 | $47.68 | +0.27% | 1,913,739 |
| Dec 12, 2025 | $47.41 | $47.79 | $47.30 | $47.55 | +0.30% | 2,107,273 |
| Dec 11, 2025 | $47.30 | $47.60 | $47.14 | $47.41 | +0.47% | 2,448,904 |
| Dec 10, 2025 | $47.66 | $47.70 | $46.98 | $47.19 | -0.74% | 3,058,202 |
| Dec 9, 2025 | $48.30 | $48.64 | $47.53 | $47.54 | -1.35% | 2,988,124 |
| Dec 8, 2025 | $48.09 | $48.33 | $47.61 | $48.19 | +0.21% | 2,682,697 |
| Dec 5, 2025 | $48.14 | $48.43 | $47.92 | $48.09 | -0.10% | 4,736,554 |
| Dec 4, 2025 | $47.75 | $48.38 | $47.70 | $48.14 | +0.82% | 4,179,824 |
| Dec 3, 2025 | $48.53 | $48.63 | $47.72 | $47.75 | -0.75% | 4,870,511 |
| Dec 2, 2025 | $48.90 | $49.10 | $47.97 | $48.11 | -1.60% | 5,064,312 |
| Dec 1, 2025 | $48.67 | $49.22 | $48.57 | $48.89 | +0.23% | 5,246,317 |
| Nov 28, 2025 | $48.22 | $48.82 | $48.10 | $48.78 | +1.54% | 2,097,808 |
| Nov 26, 2025 | $47.79 | $48.06 | $47.55 | $48.04 | +1.01% | 2,824,365 |
| Nov 25, 2025 | $47.21 | $47.77 | $47.14 | $47.56 | +0.51% | 3,891,909 |
| Nov 24, 2025 | $47.95 | $48.00 | $47.25 | $47.32 | -1.29% | 6,289,772 |
| Nov 21, 2025 | $48.20 | $48.34 | $47.68 | $47.94 | -0.75% | 4,052,786 |
| Nov 20, 2025 | $48.70 | $48.75 | $48.11 | $48.30 | -0.66% | 2,903,463 |
| Nov 19, 2025 | $48.09 | $48.65 | $47.84 | $48.62 | +0.73% | 3,071,396 |
| Nov 18, 2025 | $47.68 | $48.45 | $47.45 | $48.27 | +1.09% | 5,467,230 |
| Nov 17, 2025 | $47.80 | $48.46 | $47.67 | $47.75 | -0.27% | 5,182,118 |
| Nov 14, 2025 | $47.38 | $47.89 | $46.90 | $47.88 | -0.79% | 5,799,503 |
| Nov 13, 2025 | $48.77 | $48.90 | $47.95 | $48.26 | -0.92% | 12,241,960 |
| Nov 12, 2025 | $48.42 | $48.85 | $48.02 | $48.71 | +0.87% | 5,350,244 |
| Nov 11, 2025 | $48.00 | $48.42 | $47.94 | $48.29 | +0.77% | 4,253,776 |
| Nov 10, 2025 | $47.75 | $48.10 | $47.29 | $47.92 | +0.44% | 4,987,162 |
| Nov 7, 2025 | $46.12 | $47.81 | $45.45 | $47.71 | +1.77% | 6,780,090 |
| Nov 6, 2025 | $46.37 | $47.00 | $46.25 | $46.88 | +0.69% | 5,700,512 |
| Nov 5, 2025 | $46.27 | $46.95 | $46.27 | $46.56 | +0.37% | 5,265,364 |
| Nov 4, 2025 | $46.39 | $46.57 | $46.01 | $46.39 | -0.49% | 4,552,099 |
| Nov 3, 2025 | $46.70 | $46.72 | $46.21 | $46.62 | 0.00% | 5,886,864 |
| Oct 31, 2025 | $46.95 | $46.97 | $46.55 | $46.62 | -0.77% | 3,649,263 |
| Oct 30, 2025 | $46.74 | $47.19 | $46.64 | $46.98 | +0.66% | 3,569,920 |
| Oct 29, 2025 | $47.02 | $47.26 | $46.54 | $46.67 | -0.89% | 4,137,800 |
| Oct 28, 2025 | $47.29 | $47.48 | $47.01 | $47.09 | -0.38% | 3,751,824 |
| Oct 27, 2025 | $46.98 | $47.30 | $46.73 | $47.27 | +0.77% | 3,229,754 |
| Oct 24, 2025 | $47.23 | $47.31 | $46.77 | $46.91 | -0.57% | 3,508,000 |
| Oct 23, 2025 | $47.80 | $47.92 | $47.17 | $47.18 | -1.11% | 3,953,614 |
| Oct 22, 2025 | $47.30 | $47.88 | $47.27 | $47.71 | +0.93% | 3,227,042 |
| Oct 21, 2025 | $47.17 | $47.31 | $46.87 | $47.27 | +0.13% | 2,794,069 |
| Oct 20, 2025 | $47.20 | $47.45 | $47.02 | $47.21 | – | 2,234,012 |
Seasonality
ENB return in each calendar month over the last 10 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 | 3.5% | -0.8% | 0.1% | 1.3% | 1.2% | 0.5% | 1.0% | 0.1% | -2.2% | -0.9% | 5.5% | 0.4% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 2.1% | 10.3% | 1.9% | 2.4% | 0.0% | -1.0% | 0.5% | -5.9% | -8.1% | 6.4% | ||
| 2025 | 1.9% | 0.3% | 3.7% | 5.4% | 1.1% | -2.5% | -0.1% | 8.3% | 4.4% | -7.6% | 4.6% | -1.9% |
| 2024 | -1.4% | -1.1% | 5.1% | -1.8% | 4.8% | -2.7% | 5.1% | 9.2% | 1.1% | -0.5% | 9.0% | -2.2% |
| 2023 | 4.8% | -6.9% | 1.7% | 4.2% | -10.0% | 5.5% | -0.9% | -2.9% | -5.4% | -3.5% | 10.9% | 3.3% |
| 2022 | 8.2% | 3.8% | 6.7% | -5.3% | 7.4% | -8.4% | 6.3% | -6.8% | -10.0% | 5.0% | 7.7% | -5.3% |
| 2021 | 5.0% | 2.5% | 7.7% | 6.0% | 1.5% | 4.1% | -1.7% | 1.6% | 1.2% | 5.2% | -8.9% | 4.1% |
| 2020 | 2.3% | -6.6% | -22.3% | 5.5% | 7.7% | -6.3% | 5.2% | 1.9% | -8.8% | -5.6% | 15.6% | 2.5% |
| 2019 | 17.8% | 2.6% | -2.0% | 1.9% | 1.3% | -2.1% | -7.5% | 1.9% | 4.8% | 3.8% | 5.9% | 4.7% |
| 2018 | -6.3% | -11.8% | -1.1% | -3.8% | 4.3% | 14.9% | -0.7% | -3.6% | -5.5% | -3.7% | 5.4% | -5.0% |
| 2017 | 1.1% | -0.7% | -0.0% | -0.9% | -6.1% | 3.4% | 4.1% | -2.4% | 4.6% | -8.1% | -0.6% | 3.7% |