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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $46.25 | $49.62 | $45.49 | $49.46 | +6.39% | 91,545,164 |
| Sep 2026 | $50.75 | $51.00 | $46.38 | $46.49 | -8.07% | 120,018,416 |
| Aug 2026 | $54.29 | $54.29 | $49.56 | $50.57 | -7.14% | 119,346,830 |
| Jul 2026 | $53.83 | $57.10 | $53.20 | $54.46 | +0.46% | 76,498,677 |
| Jun 2026 | $54.74 | $57.05 | $53.75 | $54.21 | -0.97% | 79,277,172 |
| May 2026 | $55.39 | $58.45 | $53.33 | $54.74 | -1.23% | 100,593,892 |
| Apr 2026 | $54.00 | $55.48 | $51.61 | $55.42 | +2.36% | 88,677,606 |
| Mar 2026 | $53.64 | $55.44 | $52.50 | $54.14 | +1.88% | 105,075,543 |
| Feb 2026 | $48.43 | $54.20 | $47.96 | $53.14 | +8.80% | 120,590,133 |
| Jan 2026 | $47.92 | $49.30 | $45.03 | $48.84 | +2.11% | 106,665,192 |
| Dec 2025 | $48.67 | $49.22 | $46.24 | $47.83 | -1.95% | 65,767,513 |
| Nov 2025 | $46.70 | $48.90 | $45.45 | $48.78 | +4.63% | 96,598,421 |
| Oct 2025 | $50.42 | $50.54 | $46.54 | $46.62 | -7.61% | 75,273,830 |
| Sep 2025 | $48.00 | $50.50 | $47.94 | $50.46 | +4.39% | 62,894,538 |
| Aug 2025 | $45.80 | $48.59 | $45.11 | $48.34 | +6.73% | 83,308,836 |
| Jul 2025 | $45.07 | $45.81 | $43.59 | $45.29 | -0.07% | 84,795,504 |
| Jun 2025 | $46.55 | $47.44 | $44.28 | $45.32 | -2.50% | 68,954,203 |
| May 2025 | $46.61 | $47.08 | $43.87 | $46.48 | -0.45% | 96,677,056 |
| Apr 2025 | $44.31 | $46.86 | $39.73 | $46.69 | +5.37% | 92,091,069 |
| Mar 2025 | $42.97 | $44.80 | $41.37 | $44.31 | +3.70% | 67,686,437 |
| Feb 2025 | $41.55 | $45.70 | $40.49 | $42.73 | -1.18% | 92,511,888 |
| Jan 2025 | $42.65 | $45.78 | $42.48 | $43.24 | +1.91% | 79,387,484 |
| Dec 2024 | $43.27 | $44.14 | $40.35 | $42.43 | -2.19% | 83,562,745 |
| Nov 2024 | $40.78 | $43.70 | $39.84 | $43.38 | +7.38% | 90,029,739 |
| Oct 2024 | $40.70 | $42.16 | $40.12 | $40.40 | -0.52% | 63,972,389 |
| Sep 2024 | $39.97 | $41.23 | $39.66 | $40.61 | +1.07% | 60,772,551 |
| Aug 2024 | $37.49 | $40.32 | $36.50 | $40.18 | +7.38% | 110,653,318 |
| Jul 2024 | $35.66 | $37.57 | $35.10 | $37.42 | +5.14% | 87,152,324 |
| Jun 2024 | $36.34 | $36.60 | $34.60 | $35.59 | -2.71% | 91,590,215 |
| May 2024 | $35.57 | $38.37 | $35.30 | $36.58 | +2.93% | 131,837,837 |
| Apr 2024 | $36.22 | $36.35 | $32.86 | $35.54 | -1.77% | 147,391,555 |
| Mar 2024 | $34.42 | $36.41 | $34.37 | $36.18 | +5.11% | 80,741,240 |
| Feb 2024 | $35.67 | $36.07 | $33.24 | $34.42 | -3.04% | 148,048,584 |
| Jan 2024 | $36.03 | $37.27 | $35.46 | $35.50 | -1.44% | 108,749,424 |
| Dec 2023 | $34.87 | $36.52 | $34.44 | $36.02 | +3.30% | 95,353,778 |
| Nov 2023 | $32.18 | $34.96 | $31.94 | $34.87 | +8.83% | 134,623,660 |
| Oct 2023 | $33.14 | $33.24 | $31.03 | $32.04 | -3.46% | 127,884,764 |
| Sep 2023 | $35.30 | $35.68 | $32.90 | $33.19 | -5.39% | 152,039,983 |
| Aug 2023 | $36.58 | $36.90 | $33.96 | $35.08 | -4.67% | 113,277,528 |
| Jul 2023 | $37.28 | $37.90 | $36.06 | $36.80 | -0.94% | 80,228,104 |
| Jun 2023 | $35.45 | $38.33 | $35.44 | $37.15 | +5.54% | 66,639,343 |
| May 2023 | $39.58 | $40.30 | $35.12 | $35.20 | -11.47% | 82,986,443 |
| Apr 2023 | $38.81 | $40.24 | $38.53 | $39.76 | +4.22% | 47,492,040 |
| Mar 2023 | $37.61 | $38.97 | $35.82 | $38.15 | +1.68% | 95,675,339 |
| Feb 2023 | $41.05 | $41.14 | $37.39 | $37.52 | -8.42% | 77,461,608 |
| Jan 2023 | $38.91 | $42.11 | $38.71 | $40.97 | +4.78% | 55,552,722 |
| Dec 2022 | $41.53 | $41.61 | $37.72 | $39.10 | -5.30% | 83,596,340 |
| Nov 2022 | $39.64 | $42.12 | $38.13 | $41.29 | +6.01% | 82,235,795 |
| Oct 2022 | $37.97 | $39.60 | $35.02 | $38.95 | +4.99% | 75,487,263 |
| Sep 2022 | $41.00 | $43.04 | $36.93 | $37.10 | -10.00% | 71,701,349 |
| Aug 2022 | $44.47 | $44.81 | $41.22 | $41.22 | -8.26% | 68,682,997 |
| Jul 2022 | $42.33 | $45.21 | $40.04 | $44.93 | +6.32% | 56,639,161 |
| Jun 2022 | $46.53 | $47.67 | $39.41 | $42.26 | -8.43% | 84,106,597 |
| May 2022 | $43.50 | $46.70 | $42.02 | $46.15 | +5.75% | 98,140,186 |
| Apr 2022 | $46.22 | $47.42 | $43.18 | $43.64 | -5.32% | 65,402,809 |
| Mar 2022 | $43.43 | $46.50 | $42.97 | $46.09 | +6.74% | 106,574,537 |
| Feb 2022 | $42.18 | $43.72 | $40.67 | $43.18 | +2.15% | 106,159,057 |
| Jan 2022 | $39.13 | $42.42 | $38.94 | $42.27 | +8.16% | 112,237,832 |
| Dec 2021 | $38.18 | $39.13 | $36.21 | $39.08 | +4.10% | 141,669,544 |
| Nov 2021 | $42.00 | $43.35 | $37.22 | $37.54 | -10.32% | 119,304,283 |
| Oct 2021 | $39.91 | $43.21 | $39.63 | $41.86 | +5.18% | 90,689,785 |
| Sep 2021 | $39.31 | $40.57 | $38.56 | $39.80 | +1.25% | 67,769,444 |
| Aug 2021 | $39.52 | $40.32 | $37.06 | $39.31 | -0.10% | 82,760,613 |
| Jul 2021 | $40.25 | $40.70 | $37.34 | $39.35 | -1.72% | 63,409,319 |
| Jun 2021 | $38.92 | $41.13 | $38.54 | $40.04 | +4.05% | 96,956,651 |
| May 2021 | $38.77 | $40.42 | $37.84 | $38.48 | -0.23% | 99,836,684 |
| Apr 2021 | $36.71 | $38.65 | $36.33 | $38.57 | +5.96% | 61,071,905 |
| Mar 2021 | $34.41 | $37.31 | $34.14 | $36.40 | +7.66% | 105,223,059 |
| Feb 2021 | $33.86 | $36.15 | $33.52 | $33.81 | +0.63% | 118,221,383 |
| Jan 2021 | $32.35 | $35.68 | $31.77 | $33.60 | +5.03% | 94,633,651 |
| Dec 2020 | $31.75 | $34.29 | $31.15 | $31.99 | +2.50% | 84,767,205 |
| Nov 2020 | $27.84 | $32.40 | $27.30 | $31.21 | +13.24% | 118,806,163 |
| Oct 2020 | $29.22 | $30.57 | $26.97 | $27.56 | -5.62% | 74,952,543 |
| Sep 2020 | $32.04 | $32.94 | $29.07 | $29.20 | -8.81% | 58,726,871 |
| Aug 2020 | $32.05 | $34.25 | $31.72 | $32.02 | +0.06% | 54,918,091 |
| Jul 2020 | $30.42 | $32.65 | $29.41 | $32.00 | +5.19% | 60,071,676 |
| Jun 2020 | $32.57 | $33.99 | $29.53 | $30.42 | -6.26% | 76,945,709 |
| May 2020 | $30.00 | $33.37 | $29.23 | $32.45 | +5.77% | 84,717,480 |
| Apr 2020 | $27.98 | $32.18 | $26.90 | $30.68 | +5.47% | 123,400,787 |
| Mar 2020 | $37.72 | $38.97 | $22.57 | $29.09 | -22.28% | 181,940,579 |
| Feb 2020 | $40.63 | $43.15 | $35.47 | $37.43 | -7.97% | 101,860,030 |
| Jan 2020 | $39.80 | $41.26 | $39.43 | $40.67 | +2.26% | 58,528,572 |
| Dec 2019 | $37.93 | $39.86 | $37.50 | $39.77 | +4.66% | 59,282,990 |
| Nov 2019 | $36.49 | $38.77 | $36.48 | $38.00 | +4.37% | 70,720,670 |
| Oct 2019 | $35.07 | $36.83 | $33.79 | $36.41 | +3.79% | 69,308,909 |
| Sep 2019 | $33.28 | $36.12 | $33.09 | $35.08 | +4.84% | 63,171,713 |
| Aug 2019 | $33.36 | $34.45 | $32.23 | $33.46 | +0.21% | 73,757,635 |
| Jul 2019 | $36.32 | $37.00 | $33.14 | $33.39 | -7.46% | 52,830,842 |
| Jun 2019 | $37.06 | $37.15 | $34.02 | $36.08 | -2.14% | 79,228,704 |
| May 2019 | $36.99 | $38.04 | $36.10 | $36.87 | -0.19% | 70,555,912 |
| Apr 2019 | $36.47 | $37.96 | $35.85 | $36.94 | +1.88% | 53,895,132 |
| Mar 2019 | $37.06 | $37.44 | $34.82 | $36.26 | -1.97% | 75,646,804 |
| Feb 2019 | $36.76 | $37.69 | $35.16 | $36.99 | +1.01% | 68,084,837 |
| Jan 2019 | $30.74 | $36.90 | $30.54 | $36.62 | +17.82% | 82,207,574 |
| Dec 2018 | $33.29 | $33.84 | $28.82 | $31.08 | -5.04% | 150,980,490 |
| Nov 2018 | $31.29 | $33.73 | $30.95 | $32.73 | +5.21% | 107,487,001 |
| Oct 2018 | $32.58 | $34.00 | $29.98 | $31.11 | -3.65% | 88,554,629 |
| Sep 2018 | $34.02 | $34.78 | $32.15 | $32.29 | -5.50% | 57,728,054 |
| Aug 2018 | $35.16 | $36.57 | $34.05 | $34.17 | -3.56% | 68,471,830 |
| Jul 2018 | $35.51 | $36.17 | $34.00 | $35.43 | -0.73% | 65,165,435 |
| Jun 2018 | $31.18 | $36.11 | $30.66 | $35.69 | +14.87% | 94,155,350 |
| May 2018 | $30.25 | $33.80 | $30.24 | $31.07 | +2.64% | 82,387,481 |
| Apr 2018 | $31.41 | $33.61 | $29.00 | $30.27 | -3.81% | 81,597,059 |
| Mar 2018 | $31.80 | $33.62 | $29.54 | $31.47 | -1.10% | 85,630,832 |
| Feb 2018 | $36.63 | $36.72 | $31.81 | $31.82 | -13.13% | 70,324,325 |
| Jan 2018 | $39.36 | $41.21 | $36.40 | $36.63 | -6.34% | 50,150,798 |
| Dec 2017 | $38.12 | $39.39 | $37.79 | $39.11 | +3.71% | 48,547,912 |
| Nov 2017 | $38.36 | $38.80 | $34.39 | $37.71 | -1.95% | 76,160,509 |
| Oct 2017 | $41.75 | $42.10 | $37.60 | $38.46 | -8.08% | 45,991,184 |
| Sep 2017 | $40.23 | $41.90 | $39.91 | $41.84 | +4.63% | 35,827,352 |
| Aug 2017 | $41.47 | $41.98 | $39.01 | $39.99 | -3.55% | 40,461,241 |
| Jul 2017 | $40.02 | $42.31 | $39.13 | $41.46 | +4.14% | 37,964,084 |
| Jun 2017 | $38.56 | $40.49 | $37.37 | $39.81 | +3.38% | 110,629,991 |
| May 2017 | $41.47 | $41.80 | $38.26 | $38.51 | -7.09% | 59,956,335 |
| Apr 2017 | $41.82 | $42.92 | $40.97 | $41.45 | -0.93% | 52,331,074 |
| Mar 2017 | $42.02 | $42.16 | $40.25 | $41.84 | -0.02% | 132,721,462 |
| Feb 2017 | $42.52 | $43.87 | $41.22 | $41.85 | -1.76% | 310,526,306 |
| Jan 2017 | $42.52 | $44.52 | $42.31 | $42.60 | +1.14% | 43,721,878 |
| Dec 2016 | $42.68 | $43.00 | $41.30 | $42.12 | +0.19% | 37,793,308 |
| Nov 2016 | $43.51 | $43.72 | $39.70 | $42.04 | -2.62% | 54,767,235 |
| Oct 2016 | $44.27 | $45.09 | $42.64 | $43.17 | -2.40% | 41,347,571 |
| Sep 2016 | $39.24 | $45.77 | $39.20 | $44.23 | +12.00% | 98,392,000 |
| Aug 2016 | $40.62 | $42.43 | $38.67 | $39.49 | -3.99% | 19,138,400 |
| Jul 2016 | $42.36 | $43.49 | $38.58 | $41.13 | -2.90% | 22,106,800 |
| Jun 2016 | $39.89 | $43.39 | $39.50 | $42.36 | +6.19% | 22,221,500 |
| May 2016 | $41.35 | $41.54 | $38.40 | $39.89 | -3.97% | 18,462,400 |
| Apr 2016 | $38.57 | $42.89 | $37.02 | $41.54 | +6.76% | 18,095,000 |
| Mar 2016 | $34.96 | $39.40 | $34.14 | $38.91 | +10.16% | 30,022,100 |
| Feb 2016 | $33.91 | $35.48 | $29.63 | $35.32 | +2.08% | 41,350,800 |
| Jan 2016 | $32.62 | $34.70 | $27.43 | $34.60 | +4.25% | 38,268,200 |
| Dec 2015 | $35.46 | $36.36 | $29.19 | $33.19 | -6.38% | 50,731,300 |
| Nov 2015 | $42.44 | $43.04 | $34.83 | $35.45 | -16.96% | 30,777,900 |
| Oct 2015 | $37.54 | $44.17 | $36.91 | $42.69 | +14.97% | 28,674,800 |
| Sep 2015 | $40.37 | $41.46 | $35.54 | $37.13 | -9.94% | 27,802,900 |
| Aug 2015 | $43.26 | $44.67 | $37.03 | $41.23 | -5.35% | 27,763,400 |
| Jul 2015 | $46.86 | $47.08 | $41.56 | $43.56 | -6.90% | 19,079,000 |
| Jun 2015 | $48.15 | $49.09 | $44.74 | $46.79 | -2.36% | 22,197,200 |
| May 2015 | $52.00 | $52.89 | $47.63 | $47.92 | -8.43% | 16,225,800 |
| Apr 2015 | $48.42 | $54.43 | $47.49 | $52.33 | +7.90% | 18,043,100 |
| Mar 2015 | $46.46 | $50.45 | $45.00 | $48.50 | +4.44% | 20,439,700 |
| Feb 2015 | $49.61 | $51.34 | $45.93 | $46.44 | -4.11% | 17,215,700 |
| Jan 2015 | $51.03 | $51.76 | $44.00 | $48.43 | -5.80% | 24,659,100 |
| Dec 2014 | $46.17 | $57.19 | $45.29 | $51.41 | +11.81% | 33,981,400 |
| Nov 2014 | $47.28 | $47.97 | $44.96 | $45.98 | -2.91% | 19,449,000 |
| Oct 2014 | $47.84 | $48.24 | $42.14 | $47.36 | -1.09% | 29,194,600 |
| Sep 2014 | $49.76 | $51.95 | $47.28 | $47.88 | -3.95% | 21,938,300 |
| Aug 2014 | $48.75 | $50.60 | $48.27 | $49.85 | +1.78% | 17,820,700 |
| Jul 2014 | $47.56 | $51.23 | $46.79 | $48.98 | +3.18% | 16,568,200 |
| Jun 2014 | $47.31 | $48.20 | $46.25 | $47.47 | -0.04% | 16,845,500 |
| May 2014 | $48.26 | $49.25 | $46.84 | $47.49 | -1.66% | 13,475,300 |
| Apr 2014 | $45.46 | $48.37 | $45.40 | $48.29 | +6.11% | 15,604,200 |
| Mar 2014 | $41.97 | $45.57 | $41.88 | $45.51 | +7.61% | 15,817,300 |
| Feb 2014 | $42.41 | $43.74 | $41.08 | $42.29 | +0.71% | 15,011,500 |
| Jan 2014 | $43.57 | $43.95 | $41.17 | $41.99 | -3.87% | 22,890,600 |
| Dec 2013 | $41.03 | $43.83 | $39.98 | $43.68 | +5.66% | 19,806,701 |
| Nov 2013 | $43.43 | $44.79 | $41.00 | $41.34 | -4.72% | 13,839,300 |
| Oct 2013 | $41.76 | $43.46 | $40.42 | $43.39 | +3.95% | 20,032,400 |
| Sep 2013 | $41.61 | $42.67 | $40.44 | $41.74 | +1.93% | 15,077,900 |
| Aug 2013 | $44.79 | $44.86 | $40.14 | $40.95 | -7.87% | 19,946,900 |
| Jul 2013 | $42.37 | $45.69 | $41.55 | $44.45 | +5.66% | 19,547,000 |
| Jun 2013 | $43.33 | $44.98 | $39.69 | $42.07 | -2.64% | 25,398,400 |
| May 2013 | $48.15 | $48.41 | $42.91 | $43.21 | -9.22% | 16,676,000 |
| Apr 2013 | $46.55 | $47.60 | $44.21 | $47.60 | +2.28% | 21,483,100 |
| Mar 2013 | $44.45 | $46.64 | $44.34 | $46.54 | +4.44% | 15,148,000 |
| Feb 2013 | $44.04 | $44.85 | $43.25 | $44.56 | +1.87% | 11,966,500 |
| Jan 2013 | $44.05 | $44.87 | $43.12 | $43.74 | +0.97% | 15,303,300 |
| Dec 2012 | $40.50 | $43.34 | $39.79 | $43.32 | +7.52% | 13,567,700 |
| Nov 2012 | $39.91 | $40.47 | $37.67 | $40.29 | +1.31% | 11,584,900 |
| Oct 2012 | $39.24 | $41.48 | $38.87 | $39.77 | +1.90% | 11,957,300 |
| Sep 2012 | $39.03 | $40.10 | $38.13 | $39.03 | -0.99% | 10,042,600 |
| Aug 2012 | $40.83 | $41.13 | $38.94 | $39.42 | -3.52% | 13,190,900 |
| Jul 2012 | $39.95 | $42.05 | $39.11 | $40.86 | +2.35% | 11,608,400 |
| Jun 2012 | $38.06 | $40.14 | $37.43 | $39.92 | +1.24% | 13,390,900 |
| May 2012 | $41.97 | $42.06 | $38.91 | $39.43 | -5.87% | 13,425,700 |
| Apr 2012 | $38.95 | $41.91 | $38.24 | $41.89 | +7.82% | 10,177,100 |
| Mar 2012 | $38.70 | $39.28 | $36.82 | $38.85 | +0.62% | 13,830,400 |
| Feb 2012 | $37.80 | $39.43 | $37.61 | $38.61 | +2.80% | 12,229,600 |
| Jan 2012 | $37.80 | $38.06 | $34.42 | $37.56 | +0.40% | 12,354,300 |
| Dec 2011 | $35.25 | $37.47 | $34.27 | $37.41 | +6.07% | 14,947,400 |
| Nov 2011 | $33.94 | $36.04 | $33.16 | $35.27 | +1.61% | 14,481,600 |
| Oct 2011 | $31.47 | $35.71 | $29.73 | $34.71 | +8.71% | 15,131,500 |
| Sep 2011 | $33.03 | $33.50 | $29.91 | $31.93 | -3.45% | 12,981,000 |
| Aug 2011 | $33.45 | $33.50 | $28.50 | $33.07 | +0.55% | 18,141,900 |
| Jul 2011 | $32.38 | $33.58 | $32.00 | $32.89 | +1.32% | 8,650,000 |
| Jun 2011 | $33.47 | $33.73 | $30.55 | $32.46 | -3.52% | 17,334,500 |
| May 2011 | $32.61 | $33.66 | $30.70 | $33.65 | +3.71% | 16,728,000 |
| Apr 2011 | $30.97 | $32.85 | $30.54 | $32.44 | +5.58% | 10,494,600 |
| Mar 2011 | $29.93 | $30.90 | $28.80 | $30.73 | +2.59% | 14,217,200 |
| Feb 2011 | $29.10 | $29.99 | $28.52 | $29.95 | +3.38% | 10,548,600 |
| Jan 2011 | $28.38 | $29.13 | $27.23 | $28.97 | +2.73% | 9,516,800 |
| Dec 2010 | $28.12 | $28.92 | $27.08 | $28.20 | +1.27% | 9,817,400 |
| Nov 2010 | $27.78 | $28.46 | $26.75 | $27.85 | +0.52% | 9,013,400 |
| Oct 2010 | $26.24 | $27.71 | $26.15 | $27.70 | +5.93% | 8,609,400 |
| Sep 2010 | $25.17 | $26.26 | $24.66 | $26.15 | +5.13% | 11,255,800 |
| Aug 2010 | $24.57 | $25.57 | $23.68 | $24.88 | +2.28% | 10,671,600 |
| Jul 2010 | $23.37 | $25.28 | $22.84 | $24.32 | +4.38% | 13,830,600 |
| Jun 2010 | $22.43 | $24.62 | $22.15 | $23.30 | +3.93% | 17,851,800 |
| May 2010 | $24.36 | $24.72 | $21.29 | $22.42 | -7.18% | 17,314,600 |
| Apr 2010 | $24.09 | $25.56 | $23.94 | $24.16 | +1.17% | 8,794,400 |
| Mar 2010 | $22.27 | $24.43 | $22.21 | $23.88 | +7.84% | 8,948,600 |
| Feb 2010 | $21.74 | $22.61 | $21.56 | $22.14 | +1.86% | 12,529,000 |
| Jan 2010 | $23.45 | $23.65 | $21.62 | $21.74 | -5.95% | 12,900,200 |
| Dec 2009 | $22.02 | $23.26 | $21.38 | $23.11 | +8.09% | 10,790,600 |
| Nov 2009 | $19.33 | $21.46 | $19.16 | $21.38 | +10.09% | 10,148,000 |
| Oct 2009 | $19.49 | $21.14 | $18.60 | $19.42 | +0.10% | 11,821,600 |
| Sep 2009 | $18.65 | $19.50 | $18.16 | $19.40 | +4.27% | 9,017,400 |
| Aug 2009 | $19.53 | $19.80 | $18.30 | $18.61 | -4.20% | 9,742,000 |
| Jul 2009 | $17.59 | $19.54 | $16.40 | $19.42 | +11.83% | 12,583,600 |
| Jun 2009 | $17.78 | $18.18 | $16.42 | $17.37 | -2.20% | 14,110,400 |
| May 2009 | $15.53 | $17.78 | $15.41 | $17.76 | +15.11% | 15,958,400 |
| Apr 2009 | $14.20 | $15.70 | $14.17 | $15.43 | +7.12% | 17,375,200 |
| Mar 2009 | $14.63 | $16.13 | $13.75 | $14.40 | -3.32% | 30,884,200 |
| Feb 2009 | $16.19 | $17.64 | $14.81 | $14.90 | -9.18% | 30,368,200 |
| Jan 2009 | $16.28 | $17.20 | $15.35 | $16.40 | +1.02% | 24,596,200 |
| Dec 2008 | $15.08 | $16.70 | $14.17 | $16.24 | +9.70% | 38,680,800 |
| Nov 2008 | $17.43 | $18.69 | $13.15 | $14.80 | -14.45% | 30,778,400 |
| Oct 2008 | $18.65 | $19.45 | $13.16 | $17.30 | -9.16% | 50,943,400 |
| Sep 2008 | $20.88 | $20.88 | $17.99 | $19.05 | -9.18% | 32,214,600 |
| Aug 2008 | $22.07 | $22.10 | $20.05 | $20.97 | -4.42% | 13,207,800 |
| Jul 2008 | $21.36 | $22.41 | $20.15 | $21.94 | +1.62% | 15,088,000 |
| Jun 2008 | $22.10 | $23.38 | $21.38 | $21.59 | -3.23% | 13,207,400 |
| May 2008 | $20.51 | $23.11 | $20.13 | $22.31 | +8.35% | 8,328,000 |
| Apr 2008 | $20.57 | $21.33 | $20.18 | $20.59 | +0.05% | 10,026,000 |
| Mar 2008 | $20.74 | $21.46 | $18.96 | $20.58 | -0.10% | 14,839,600 |
| Feb 2008 | $20.08 | $21.58 | $19.33 | $20.60 | +3.49% | 12,179,800 |
| Jan 2008 | $20.20 | $20.35 | $17.80 | $19.91 | -1.53% | 13,917,800 |
| Dec 2007 | $18.81 | $20.96 | $18.37 | $20.22 | +8.48% | 7,992,200 |
| Nov 2007 | $21.30 | $22.15 | $18.10 | $18.64 | -12.94% | 14,504,000 |
| Oct 2007 | $18.36 | $21.65 | $18.16 | $21.41 | +16.74% | 8,769,400 |
| Sep 2007 | $16.91 | $18.50 | $16.61 | $18.34 | +8.88% | 7,588,400 |
| Aug 2007 | $17.59 | $18.01 | $15.63 | $16.84 | -4.86% | 10,279,800 |
| Jul 2007 | $16.88 | $18.57 | $16.84 | $17.70 | +4.80% | 7,300,600 |
| Jun 2007 | $17.86 | $18.08 | $16.44 | $16.89 | -5.01% | 9,026,600 |
| May 2007 | $16.53 | $17.93 | $16.27 | $17.78 | +7.76% | 9,172,800 |
| Apr 2007 | $16.30 | $16.86 | $16.03 | $16.50 | +1.07% | 5,092,400 |
| Mar 2007 | $15.75 | $16.84 | $15.47 | $16.33 | +2.90% | 6,334,400 |
| Feb 2007 | $16.21 | $16.48 | $15.71 | $15.87 | -1.46% | 5,132,200 |
| Jan 2007 | $17.18 | $17.70 | $16.10 | $16.10 | -6.40% | 6,636,400 |
| Dec 2006 | $17.64 | $18.00 | $16.90 | $17.20 | -2.49% | 6,674,600 |
| Nov 2006 | $16.61 | $17.87 | $16.53 | $17.64 | +4.07% | 6,077,000 |
| Oct 2006 | $16.10 | $16.95 | $15.16 | $16.95 | +4.95% | 4,699,000 |
| Sep 2006 | $16.48 | $16.64 | $15.36 | $16.15 | -2.06% | 4,352,400 |
| Aug 2006 | $15.95 | $16.67 | $15.68 | $16.49 | +2.93% | 5,379,200 |
| Jul 2006 | $15.23 | $16.37 | $15.17 | $16.02 | +4.81% | 7,447,200 |
| Jun 2006 | $15.81 | $15.95 | $14.51 | $15.29 | -3.26% | 11,926,200 |
| May 2006 | $14.87 | $16.01 | $14.13 | $15.80 | +5.93% | 8,209,000 |
| Apr 2006 | $14.36 | $15.13 | $14.03 | $14.92 | +3.33% | 4,959,000 |
| Mar 2006 | $15.72 | $15.73 | $14.32 | $14.44 | -8.41% | 6,217,000 |
| Feb 2006 | $15.89 | $16.15 | $15.01 | $15.76 | -0.72% | 6,087,600 |
| Jan 2006 | $15.63 | $16.03 | $14.91 | $15.88 | +1.54% | 5,004,800 |
| Dec 2005 | $15.50 | $15.88 | $15.27 | $15.64 | +0.58% | 3,356,400 |
| Nov 2005 | $15.35 | $16.56 | $14.90 | $15.55 | +1.30% | 5,158,800 |
| Oct 2005 | $16.05 | $16.07 | $14.08 | $15.35 | -3.85% | 7,436,000 |
| Sep 2005 | $14.78 | $16.35 | $14.61 | $15.96 | +7.91% | 17,208,800 |
| Aug 2005 | $14.38 | $15.14 | $13.90 | $14.79 | +2.57% | 6,598,800 |
| Jul 2005 | $14.38 | $14.94 | $14.05 | $14.42 | +1.19% | 3,665,400 |
| Jun 2005 | $13.46 | $14.69 | $13.14 | $14.25 | +6.38% | 3,252,600 |
| May 2005 | $12.62 | $13.75 | $12.62 | $13.40 | +6.18% | 4,290,600 |
| Apr 2005 | $12.86 | $13.19 | $12.40 | $12.62 | -1.98% | 2,618,800 |
| Mar 2005 | $12.46 | $13.19 | $12.23 | $12.87 | +3.73% | 2,708,400 |
| Feb 2005 | $12.60 | $13.11 | $12.24 | $12.41 | -2.01% | 2,375,600 |
| Jan 2005 | $12.35 | $12.68 | $11.60 | $12.66 | +1.75% | 3,048,000 |
| Dec 2004 | $11.97 | $12.50 | $11.33 | $12.45 | +2.64% | 2,964,400 |
| Nov 2004 | $10.73 | $12.19 | $10.57 | $12.13 | +11.73% | 2,210,400 |
| Oct 2004 | $10.36 | $10.85 | $10.18 | $10.85 | +4.25% | 2,268,800 |
| Sep 2004 | $9.94 | $10.46 | $9.85 | $10.41 | +4.75% | 1,159,600 |
| Aug 2004 | $9.46 | $10.00 | $9.36 | $9.94 | +5.05% | 839,200 |
| Jul 2004 | $9.15 | $9.58 | $9.10 | $9.46 | +3.42% | 1,113,200 |
| Jun 2004 | $9.18 | $9.30 | $8.80 | $9.15 | +0.11% | 1,302,000 |
| May 2004 | $9.10 | $9.64 | $9.04 | $9.14 | +0.27% | 792,400 |
| Apr 2004 | $10.18 | $10.31 | $8.86 | $9.11 | -10.42% | 1,467,200 |
| Mar 2004 | $9.72 | $10.39 | $9.60 | $10.17 | +4.68% | 1,486,400 |
| Feb 2004 | $9.59 | $9.86 | $9.43 | $9.72 | +1.07% | 1,072,400 |
| Jan 2004 | $10.34 | $10.58 | $9.53 | $9.62 | -7.08% | 670,000 |
| Dec 2003 | $10.09 | $10.42 | $9.51 | $10.35 | +0.73% | 720,800 |
| Nov 2003 | $9.84 | $10.35 | $9.64 | $10.27 | +4.66% | 584,800 |
| Oct 2003 | $8.93 | $9.93 | $8.90 | $9.82 | +10.19% | 794,800 |
| Sep 2003 | $9.14 | $9.44 | $8.88 | $8.91 | -3.18% | 626,400 |
| Aug 2003 | $8.96 | $9.35 | $8.70 | $9.20 | +2.79% | 796,800 |
| Jul 2003 | $8.89 | $9.23 | $8.80 | $8.95 | +0.51% | 794,400 |
| Jun 2003 | $8.53 | $9.19 | $8.33 | $8.91 | +4.37% | 1,397,600 |
| May 2003 | $7.64 | $8.75 | $7.63 | $8.53 | +12.27% | 1,631,200 |
| Apr 2003 | $7.48 | $7.63 | $7.36 | $7.60 | +2.01% | 747,200 |
| Mar 2003 | $7.17 | $7.51 | $7.06 | $7.45 | +4.45% | 1,449,600 |
| Feb 2003 | $6.96 | $7.15 | $6.73 | $7.13 | +2.85% | 1,594,400 |
| Jan 2003 | $6.84 | $7.18 | $6.80 | $6.94 | +2.21% | 2,300,800 |
| Dec 2002 | $6.88 | $6.96 | $6.61 | $6.79 | -1.60% | 1,633,600 |
| Nov 2002 | $7.08 | $7.35 | $6.86 | $6.90 | -3.70% | 1,426,000 |
| Oct 2002 | $7.28 | $7.50 | $6.82 | $7.16 | -1.88% | 1,961,200 |
| Sep 2002 | $7.37 | $7.38 | $6.77 | $7.30 | -0.85% | 2,210,400 |
| Aug 2002 | $7.21 | $7.66 | $7.17 | $7.36 | +1.94% | 2,181,600 |
| Jul 2002 | $7.81 | $8.09 | $6.85 | $7.22 | -7.97% | 2,233,600 |
| Jun 2002 | $7.75 | $7.93 | $7.34 | $7.85 | +0.77% | 1,100,800 |
| May 2002 | $7.29 | $7.94 | $7.29 | $7.79 | +6.94% | 776,800 |
| Apr 2002 | $6.98 | $7.28 | $6.76 | $7.28 | +4.04% | 672,000 |
| Mar 2002 | $7.01 | $7.28 | $6.81 | $7.00 | -0.18% | 888,800 |
| Feb 2002 | $6.86 | $7.22 | $6.68 | $7.01 | +2.52% | 885,200 |
| Jan 2002 | $6.78 | $6.85 | $6.48 | $6.84 | +0.48% | 728,800 |
| Dec 2001 | $7.02 | $7.16 | $6.51 | $6.81 | -3.44% | 620,000 |
| Nov 2001 | $6.99 | $7.16 | $6.64 | $7.05 | +0.68% | 1,132,400 |
| Oct 2001 | $6.77 | $7.19 | $6.58 | $7.00 | +3.93% | 887,200 |
| Sep 2001 | $6.63 | $6.88 | $6.41 | $6.74 | +1.66% | 558,000 |
| Aug 2001 | $6.68 | $6.81 | $6.51 | $6.63 | +0.08% | 772,000 |
| Jul 2001 | $6.50 | $6.86 | $6.38 | $6.62 | -2.43% | 712,800 |
| Jun 2001 | $6.50 | $6.80 | $6.35 | $6.79 | +5.11% | 435,600 |
| May 2001 | $6.07 | $6.53 | $5.75 | $6.46 | +4.20% | 511,600 |
| Apr 2001 | $6.69 | $6.78 | $6.00 | $6.20 | -7.15% | 201,200 |
| Mar 2001 | $6.59 | $7.03 | $6.25 | $6.67 | +1.67% | 190,000 |
| Feb 2001 | $6.17 | $6.56 | $6.13 | $6.56 | +6.46% | 208,000 |
| Jan 2001 | $7.00 | $7.16 | $5.56 | $6.16 | -13.86% | 358,400 |
| Dec 2000 | $6.48 | $7.22 | $6.44 | $7.16 | +8.53% | 148,800 |
| Nov 2000 | $6.60 | $6.72 | $6.20 | $6.59 | +0.48% | 76,800 |
| Oct 2000 | $5.75 | $6.88 | $5.44 | $6.56 | +14.75% | 109,200 |
| Sep 2000 | $5.69 | $5.78 | $5.38 | $5.72 | +0.55% | 184,400 |
| Aug 2000 | $5.45 | $5.91 | $5.45 | $5.69 | +4.30% | 91,600 |
| Jul 2000 | $5.08 | $5.66 | $5.08 | $5.45 | +7.38% | 50,800 |
| Jun 2000 | $5.70 | $5.78 | $5.06 | $5.08 | -11.20% | 284,400 |
| May 2000 | $5.13 | $5.72 | $4.81 | $5.72 | +4.87% | 81,600 |
| Apr 2000 | $5.16 | $5.63 | $4.81 | $5.45 | +6.40% | 95,600 |
| Mar 2000 | $4.56 | $5.13 | $4.39 | $5.13 | +10.81% | 90,800 |
| Feb 2000 | $4.81 | $4.81 | $4.41 | $4.63 | -3.90% | 128,800 |
| Jan 2000 | $5.03 | $5.13 | $4.00 | $4.81 | -4.35% | 572,000 |
| Dec 1999 | $5.02 | $5.19 | $4.81 | $5.03 | -1.83% | 204,000 |
| Nov 1999 | $5.34 | $5.38 | $5.08 | $5.13 | -4.09% | 43,200 |
| Oct 1999 | $5.28 | $5.44 | $5.03 | $5.34 | -1.16% | 76,800 |
| Sep 1999 | $5.36 | $5.45 | $5.13 | $5.41 | +0.88% | 454,800 |
| Aug 1999 | $5.47 | $5.69 | $5.25 | $5.36 | -2.00% | 160,400 |
| Jul 1999 | $5.78 | $5.92 | $5.38 | $5.47 | -4.89% | 108,000 |
| Jun 1999 | $5.89 | $6.08 | $5.59 | $5.75 | 0.00% | 150,800 |
| May 1999 | $5.86 | $6.22 | $5.48 | $5.75 | 0.00% | 339,200 |
| Apr 1999 | $5.66 | $5.81 | $5.34 | $5.75 | +2.79% | 229,600 |
| Mar 1999 | $5.85 | $5.96 | $5.58 | $5.59 | -3.63% | 272,000 |
| Feb 1999 | $5.77 | $6.03 | $5.59 | $5.80 | +0.40% | 203,200 |
| Jan 1999 | $5.75 | $5.85 | $5.62 | $5.78 | +0.68% | 93,600 |
| Dec 1998 | $5.59 | $5.74 | $5.52 | $5.74 | +1.87% | 105,600 |
| Nov 1998 | $5.52 | $5.76 | $5.41 | $5.64 | +4.41% | 177,600 |
| Oct 1998 | $5.22 | $5.44 | $5.03 | $5.40 | +3.13% | 158,400 |
| Sep 1998 | $4.75 | $5.53 | $4.72 | $5.23 | +11.67% | 209,600 |
| Aug 1998 | $5.55 | $5.55 | $4.69 | $4.69 | -15.73% | 161,600 |
| Jul 1998 | $5.66 | $5.91 | $5.47 | $5.56 | -1.66% | 216,000 |
| Jun 1998 | $5.44 | $5.66 | $5.41 | $5.66 | +4.02% | 156,000 |
| May 1998 | $5.41 | $5.53 | $5.27 | $5.44 | +0.58% | 187,200 |
| Apr 1998 | $5.58 | $5.58 | $5.20 | $5.41 | -3.08% | 284,800 |
| Mar 1998 | $5.66 | $5.66 | $5.33 | $5.58 | -0.70% | 422,400 |
| Feb 1998 | $5.62 | $5.88 | $5.59 | $5.62 | -0.03% | 194,400 |
| Jan 1998 | $5.75 | $5.83 | $5.33 | $5.62 | -0.10% | 278,400 |
| Dec 1997 | $5.44 | $5.66 | $5.34 | $5.63 | +5.57% | 262,400 |
| Nov 1997 | $4.67 | $5.33 | $4.67 | $5.33 | +13.10% | 108,800 |
| Oct 1997 | $4.90 | $5.02 | $4.59 | $4.71 | -4.93% | 130,400 |
| Sep 1997 | $4.41 | $5.03 | $4.41 | $4.96 | +11.32% | 167,200 |
| Aug 1997 | $4.81 | $4.84 | $4.44 | $4.45 | -7.21% | 212,000 |
| Jul 1997 | $4.19 | $4.80 | $4.19 | $4.80 | +15.41% | 218,400 |
| Jun 1997 | $3.96 | $4.16 | $3.89 | $4.16 | +4.98% | 232,800 |
| May 1997 | $3.70 | $3.97 | $3.70 | $3.96 | +8.75% | 305,600 |
| Apr 1997 | $3.58 | $3.69 | $3.48 | $3.64 | 0.00% | 568,000 |
| Mar 1997 | $3.67 | $3.73 | $3.59 | $3.64 | -1.69% | 443,200 |
| Feb 1997 | $3.72 | $3.88 | $3.67 | $3.70 | 0.00% | 501,600 |
| Jan 1997 | $3.61 | $3.78 | $3.59 | $3.70 | +2.60% | 395,200 |
| Dec 1996 | $3.69 | $3.75 | $3.52 | $3.61 | -1.96% | 225,600 |
| Nov 1996 | $3.80 | $3.92 | $3.63 | $3.68 | -2.23% | 548,800 |
| Oct 1996 | $3.41 | $3.81 | $3.38 | $3.77 | +11.25% | 818,400 |
| Sep 1996 | $3.37 | $3.41 | $3.30 | $3.38 | +0.58% | 68,800 |
| Aug 1996 | $3.22 | $3.41 | $3.22 | $3.37 | +5.06% | 244,000 |
| Jul 1996 | $3.16 | $3.31 | $3.13 | $3.20 | +1.48% | 768,800 |
| Jun 1996 | $3.09 | $3.20 | $3.08 | $3.16 | +2.02% | 271,200 |
| May 1996 | $3.06 | $3.09 | $3.03 | $3.09 | +1.02% | 675,200 |
| Apr 1996 | $2.98 | $3.06 | $2.98 | $3.06 | +2.62% | 39,200 |
| Mar 1996 | $3.01 | $3.06 | $2.92 | $2.98 | -0.78% | 93,600 |
| Feb 1996 | $2.97 | $3.09 | $2.97 | $3.01 | +0.26% | 67,200 |
| Jan 1996 | $2.81 | $3.00 | $2.81 | $3.00 | +6.59% | 33,600 |
| Dec 1995 | $2.97 | $2.97 | $2.81 | $2.81 | -6.67% | 124,800 |
| Nov 1995 | $3.06 | $3.06 | $2.94 | $3.02 | -0.32% | 37,600 |
| Oct 1995 | $2.78 | $3.03 | $2.78 | $3.03 | +10.01% | 128,000 |
| Sep 1995 | $2.80 | $2.91 | $2.75 | $2.75 | -1.13% | 91,200 |
| Aug 1995 | $2.69 | $2.81 | $2.69 | $2.78 | +3.49% | 87,200 |
| Jul 1995 | $2.69 | $2.84 | $2.69 | $2.69 | -1.86% | 100,000 |
| Jun 1995 | $2.69 | $2.74 | $2.69 | $2.74 | +1.89% | 98,400 |
| May 1995 | $2.75 | $2.84 | $2.69 | $2.69 | -2.27% | 66,400 |
| Apr 1995 | $2.66 | $2.78 | $2.63 | $2.75 | +3.53% | 75,200 |
| Mar 1995 | $2.59 | $2.67 | $2.51 | $2.66 | +2.41% | 100,800 |
| Feb 1995 | $2.43 | $2.59 | $2.43 | $2.59 | +9.21% | 266,400 |
| Jan 1995 | $2.54 | $2.66 | $2.34 | $2.38 | -6.46% | 211,200 |
| Dec 1994 | $2.45 | $2.58 | $2.44 | $2.54 | +0.31% | 65,600 |
| Nov 1994 | $2.63 | $2.66 | $2.47 | $2.53 | -5.05% | 129,600 |
| Oct 1994 | $2.67 | $2.67 | $2.59 | $2.67 | -0.22% | 94,400 |
| Sep 1994 | $2.56 | $2.70 | $2.56 | $2.67 | +4.27% | 57,600 |
| Aug 1994 | $2.64 | $2.78 | $2.56 | $2.56 | -2.89% | 100,000 |
| Jul 1994 | $2.53 | $2.72 | $2.53 | $2.64 | +4.16% | 174,400 |
| Jun 1994 | $2.78 | $2.78 | $2.47 | $2.53 | -8.92% | 154,400 |
| May 1994 | $2.75 | $2.78 | $2.66 | $2.78 | +1.14% | 13,600 |
| Apr 1994 | $2.75 | $2.97 | $2.69 | $2.75 | -2.22% | 140,000 |
| Mar 1994 | $3.06 | $3.06 | $2.81 | $2.81 | -8.16% | 117,600 |
| Feb 1994 | $3.13 | $3.19 | $2.91 | $3.06 | -2.00% | 127,200 |
| Jan 1994 | $3.00 | $3.13 | $3.00 | $3.13 | +4.17% | 52,000 |
| Dec 1993 | $3.00 | $3.13 | $2.91 | $3.00 | +3.22% | 133,600 |
| Nov 1993 | $2.88 | $3.00 | $2.81 | $2.91 | +3.34% | 160,000 |
| Oct 1993 | $2.81 | $2.94 | $2.66 | $2.81 | 0.00% | 164,800 |
| Sep 1993 | $2.66 | $2.81 | $2.63 | $2.81 | +4.65% | 57,600 |
| Aug 1993 | $2.92 | $3.03 | $2.69 | $2.69 | -8.02% | 381,600 |
| Jul 1993 | $2.69 | $2.97 | $2.69 | $2.92 | +6.86% | 296,000 |
| Jun 1993 | $2.75 | $2.81 | $2.66 | $2.73 | -0.57% | 76,000 |
| May 1993 | $2.75 | $2.83 | $2.66 | $2.75 | 0.00% | 108,800 |
| Apr 1993 | $2.53 | $2.75 | $2.53 | $2.75 | +8.64% | 217,600 |
| Mar 1993 | $2.53 | $2.66 | $2.47 | $2.53 | +0.62% | 185,600 |
| Feb 1993 | $2.48 | $2.53 | $2.28 | $2.52 | +3.20% | 324,000 |
| Jan 1993 | $2.22 | $2.44 | $2.17 | $2.44 | +9.86% | 356,800 |
| Dec 1992 | $2.25 | $2.34 | $2.13 | $2.22 | +1.43% | 1,270,400 |
| Nov 1992 | $2.47 | $2.56 | $2.19 | $2.19 | -11.39% | 365,600 |
| Oct 1992 | $2.50 | $2.53 | $2.41 | $2.47 | -2.47% | 237,600 |
| Sep 1992 | $2.59 | $2.69 | $2.53 | $2.53 | -4.14% | 55,200 |
| Aug 1992 | $2.69 | $2.72 | $2.64 | $2.64 | -1.75% | 98,400 |
| Jul 1992 | $2.56 | $2.69 | $2.56 | $2.69 | +4.88% | 204,000 |
| Jun 1992 | $2.61 | $2.66 | $2.48 | $2.56 | -1.80% | 21,600 |
| May 1992 | $2.64 | $2.72 | $2.56 | $2.61 | -4.02% | 104,000 |
| Apr 1992 | $2.72 | $2.72 | $2.59 | $2.72 | 0.00% | 82,400 |
| Mar 1992 | $3.03 | $3.03 | $2.63 | $2.72 | -7.93% | 24,000 |
| Feb 1992 | $2.94 | $3.06 | $2.88 | $2.95 | -1.56% | 64,800 |
| Jan 1992 | $3.59 | $3.59 | $2.94 | $3.00 | -16.52% | 58,400 |
| Dec 1991 | $3.44 | $3.59 | $3.42 | $3.59 | +4.55% | 20,000 |
| Nov 1991 | $3.34 | $3.47 | $3.34 | $3.44 | +2.80% | 33,600 |
| Oct 1991 | $3.36 | $3.50 | $3.31 | $3.34 | -1.83% | 137,600 |
| Sep 1991 | $3.27 | $3.41 | $3.22 | $3.41 | +5.83% | 50,400 |
| Aug 1991 | $3.22 | $3.38 | $3.19 | $3.22 | -0.48% | 77,600 |
| Jul 1991 | $3.25 | $3.28 | $3.20 | $3.23 | -0.48% | 25,600 |
| Jun 1991 | $3.11 | $3.31 | $3.11 | $3.25 | +4.52% | 84,000 |
| May 1991 | $5.13 | $5.13 | $3.06 | $3.11 | -39.33% | 96,800 |
| Apr 1991 | $5.22 | $5.25 | $5.06 | $5.13 | -2.96% | 198,400 |
| Mar 1991 | $5.19 | $5.28 | $5.19 | $5.28 | +1.81% | 54,400 |
| Feb 1991 | $5.03 | $5.25 | $4.94 | $5.19 | +3.11% | 478,400 |
| Jan 1991 | $5.20 | $5.25 | $4.97 | $5.03 | -1.83% | 107,200 |
| Dec 1990 | $5.19 | $5.25 | $5.06 | $5.13 | -0.61% | 145,600 |
| Nov 1990 | $5.19 | $5.25 | $5.13 | $5.16 | -0.61% | 1,632,800 |
| Oct 1990 | $5.28 | $5.28 | $5.16 | $5.19 | -1.77% | 49,600 |
| Sep 1990 | $5.23 | $5.28 | $5.16 | $5.28 | +0.90% | 212,000 |
| Aug 1990 | $5.37 | $5.41 | $5.23 | $5.23 | -0.30% | 100,000 |
| Jul 1990 | $5.25 | $5.37 | $5.25 | $5.25 | 0.00% | 20,800 |
| Jun 1990 | $4.97 | $5.25 | $4.97 | $5.25 | +5.66% | 76,000 |
| May 1990 | $4.72 | $5.05 | $4.72 | $4.97 | +5.30% | 29,600 |
| Apr 1990 | $5.13 | $5.13 | $4.72 | $4.72 | -6.50% | 59,200 |
| Mar 1990 | $4.81 | $5.05 | $4.81 | $5.05 | +4.87% | 96,000 |
| Feb 1990 | $4.72 | $4.81 | $4.72 | $4.81 | +1.99% | 8,800 |
| Jan 1990 | $4.69 | $4.78 | $4.59 | $4.72 | -0.33% | 60,000 |
| Dec 1989 | $4.69 | $4.78 | $4.66 | $4.73 | +2.37% | 208,000 |
| Nov 1989 | $5.13 | $5.16 | $4.63 | $4.63 | -9.20% | 645,600 |
| Oct 1989 | $5.00 | $5.16 | $5.00 | $5.09 | +1.87% | 71,200 |
| Sep 1989 | $5.13 | $5.13 | $4.94 | $5.00 | -2.44% | 34,400 |
| Aug 1989 | $5.23 | $5.34 | $5.13 | $5.13 | -2.09% | 45,600 |
| Jul 1989 | $5.00 | $5.23 | $5.00 | $5.23 | +4.69% | 80,000 |
| Jun 1989 | $4.86 | $5.06 | $4.86 | $5.00 | +2.90% | 84,800 |
| May 1989 | $4.87 | $4.87 | $4.75 | $4.86 | -0.32% | 24,800 |
| Apr 1989 | $4.70 | $4.87 | $4.70 | $4.87 | +3.65% | 67,200 |
| Mar 1989 | $4.75 | $4.84 | $4.70 | $4.70 | -0.99% | 20,800 |
| Feb 1989 | $4.84 | $4.97 | $4.69 | $4.75 | -1.93% | 32,000 |
| Jan 1989 | $4.50 | $4.84 | $4.45 | $4.84 | +7.64% | 222,400 |
| Dec 1988 | $4.44 | $4.50 | $4.37 | $4.50 | +5.50% | 52,800 |
| Nov 1988 | $4.42 | $4.47 | $4.16 | $4.27 | -1.80% | 292,800 |
| Oct 1988 | $4.75 | $4.75 | $4.34 | $4.34 | -8.55% | 88,000 |
| Sep 1988 | $4.75 | $4.81 | $4.69 | $4.75 | -0.98% | 26,400 |
| Aug 1988 | $4.95 | $4.95 | $4.77 | $4.80 | -3.15% | 70,400 |
| Jul 1988 | $4.83 | $5.06 | $4.75 | $4.95 | +2.59% | 32,000 |
| Jun 1988 | $4.78 | $4.91 | $4.78 | $4.83 | +0.98% | 289,600 |
| May 1988 | $4.89 | $4.89 | $4.69 | $4.78 | -2.24% | 50,400 |
| Apr 1988 | $4.53 | $4.94 | $4.53 | $4.89 | +7.93% | 302,400 |
| Mar 1988 | $4.52 | $4.59 | $4.44 | $4.53 | +0.35% | 41,600 |
| Feb 1988 | $4.13 | $4.52 | $4.11 | $4.52 | +9.47% | 26,400 |
| Jan 1988 | $4.16 | $4.33 | $4.11 | $4.13 | -0.75% | 25,600 |
| Dec 1987 | $4.08 | $4.16 | $4.00 | $4.16 | +1.92% | 24,000 |
| Nov 1987 | $4.00 | $4.08 | $3.84 | $4.08 | +1.95% | 60,800 |
| Oct 1987 | $4.78 | $4.78 | $4.00 | $4.00 | -16.34% | 135,200 |
| Sep 1987 | $5.17 | $5.17 | $4.77 | $4.78 | -7.55% | 48,800 |
| Aug 1987 | $4.95 | $5.22 | $4.91 | $5.17 | +4.42% | 120,000 |
| Jul 1987 | $4.72 | $5.22 | $4.72 | $4.95 | +4.97% | 53,600 |
| Jun 1987 | $4.50 | $4.81 | $4.50 | $4.72 | +1.34% | 103,200 |
| May 1987 | $4.59 | $4.75 | $4.37 | $4.66 | +1.36% | 37,600 |
| Apr 1987 | $4.55 | $4.75 | $4.55 | $4.59 | +1.03% | 68,800 |
| Mar 1987 | $4.11 | $4.69 | $4.09 | $4.55 | +10.65% | 76,000 |
| Feb 1987 | $4.25 | $4.47 | $4.11 | $4.11 | -4.01% | 166,400 |
| Jan 1987 | $3.55 | $4.28 | $3.55 | $4.28 | +20.70% | 88,800 |
| Dec 1986 | $3.56 | $3.66 | $3.44 | $3.55 | -0.44% | 80,000 |
| Nov 1986 | $3.47 | $3.56 | $3.44 | $3.56 | -0.87% | 40,800 |
| Oct 1986 | $3.69 | $3.73 | $3.48 | $3.59 | -2.54% | 84,000 |
| Sep 1986 | $3.69 | $3.80 | $3.66 | $3.69 | +3.05% | 128,000 |
| Aug 1986 | $3.78 | $3.78 | $3.42 | $3.58 | -5.37% | 106,400 |
| Jul 1986 | $3.84 | $3.95 | $3.72 | $3.78 | -1.63% | 158,400 |
| Jun 1986 | $3.97 | $4.03 | $3.84 | $3.84 | -3.15% | 64,000 |
| May 1986 | $3.91 | $4.09 | $3.91 | $3.97 | +1.60% | 26,400 |
| Apr 1986 | $3.72 | $4.09 | $3.72 | $3.91 | +6.39% | 306,400 |
| Mar 1986 | $3.41 | $3.72 | $3.41 | $3.67 | +7.79% | 236,800 |
| Feb 1986 | $3.64 | $3.64 | $3.31 | $3.41 | -6.44% | 183,200 |
| Jan 1986 | $3.80 | $3.84 | $3.64 | $3.64 | -6.05% | 23,200 |
| Dec 1985 | $4.03 | $4.06 | $3.80 | $3.88 | -3.88% | 145,600 |
| Nov 1985 | $4.00 | $4.13 | $4.00 | $4.03 | +3.20% | 191,200 |
| Oct 1985 | $3.84 | $3.91 | $3.80 | $3.91 | -2.34% | 22,400 |
| Sep 1985 | $3.78 | $4.03 | $3.78 | $4.00 | +5.79% | 174,400 |
| Aug 1985 | $3.95 | $4.00 | $3.78 | $3.78 | -3.20% | 138,400 |
| Jul 1985 | $3.75 | $4.00 | $3.75 | $3.91 | +4.17% | 85,600 |
| Jun 1985 | $3.50 | $3.81 | $3.50 | $3.75 | +7.15% | 171,200 |
| May 1985 | $3.34 | $3.56 | $3.34 | $3.50 | +4.67% | 24,000 |
| Apr 1985 | $3.36 | $3.45 | $3.25 | $3.34 | -0.46% | 94,400 |
| Mar 1985 | $3.02 | $3.48 | $3.00 | $3.36 | +11.40% | 136,800 |
| Feb 1985 | $3.25 | $3.28 | $3.00 | $3.02 | -7.21% | 62,400 |
| Jan 1985 | $3.25 | $3.36 | $3.19 | $3.25 | 0.00% | 12,800 |
| Dec 1984 | $3.00 | $3.41 | $3.00 | $3.25 | +8.34% | 68,800 |
| Nov 1984 | $2.97 | $3.13 | $2.97 | $3.00 | +1.58% | 58,400 |
| Oct 1984 | $3.09 | $3.09 | $2.91 | $2.95 | -4.54% | 23,200 |
| Sep 1984 | $3.06 | $3.22 | $3.03 | $3.09 | +1.54% | 25,600 |
| Aug 1984 | $2.73 | $3.16 | $2.73 | $3.05 | +11.43% | 48,000 |
| Jul 1984 | $2.72 | $2.86 | $2.69 | $2.73 | +0.57% | 39,200 |
| Jun 1984 | $2.56 | $2.84 | $2.56 | $2.72 | +9.44% | 81,600 |
| May 1984 | $2.59 | $2.72 | $2.41 | $2.48 | -4.22% | 510,400 |
| Apr 1984 | $2.63 | $2.75 | $2.59 | $2.59 | -1.20% | 12,800 |
| Mar 1984 | $2.75 | $2.88 | $2.63 | $2.63 | – | 4,000 |
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% |