Enbridge Inc (ENBFF) stock
ENBFFOTCPipe Lines (No Natural Gas)Fiscal year ends December 31Also trades as EBBGF, EBBNF, EBGEF, EBRGF, EBRZF, ENB, ENBGF, ENBHF, ENBMF, ENBNF, ENBOF, ENBRF, ENBSF, ENFFF, ENNPF
$15.50+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
$15.50
0.00% on the day
52-week range
$15.50 – $15.50
0.0% from the high
Change over 52 weeks
0.0%
From $15.50 on Oct 17, 2025
Average volume
0
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Sep 2026 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Aug 2026 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Jul 2026 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Jun 2026 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| May 2026 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Apr 2026 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Mar 2026 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Feb 2026 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Jan 2026 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Dec 2025 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Nov 2025 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Oct 2025 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Sep 2025 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Aug 2025 | $9.75 | $15.50 | $9.75 | $15.50 | +58.97% | 100 |
| Jul 2025 | $9.75 | $9.75 | $9.75 | $9.75 | 0.00% | 0 |
| Jun 2025 | $9.75 | $9.75 | $9.75 | $9.75 | 0.00% | 0 |
| May 2025 | $9.75 | $9.75 | $9.75 | $9.75 | 0.00% | 0 |
| Apr 2025 | $9.75 | $9.75 | $9.75 | $9.75 | 0.00% | 0 |
| Mar 2025 | $9.85 | $9.85 | $9.75 | $9.75 | -1.02% | 250 |
| Feb 2025 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Jan 2025 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Dec 2024 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Nov 2024 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Oct 2024 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Sep 2024 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Aug 2024 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Jul 2024 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Jun 2024 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| May 2024 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Apr 2024 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Mar 2024 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Feb 2024 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Jan 2024 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Dec 2023 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Nov 2023 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Oct 2023 | $9.85 | $9.85 | $9.85 | $9.85 | -7.51% | 200 |
| Sep 2023 | $10.65 | $10.65 | $10.65 | $10.65 | 0.00% | 0 |
| Aug 2023 | $10.35 | $10.75 | $10.35 | $10.65 | +2.90% | 400 |
| Jul 2023 | $10.35 | $10.35 | $10.35 | $10.35 | 0.00% | 0 |
| Jun 2023 | $10.35 | $10.35 | $10.35 | $10.35 | 0.00% | 0 |
| May 2023 | $10.35 | $10.35 | $10.35 | $10.35 | 0.00% | 0 |
| Apr 2023 | $10.35 | $10.35 | $10.35 | $10.35 | 0.00% | 0 |
| Mar 2023 | $11.14 | $11.14 | $10.35 | $10.35 | -7.09% | 200 |
| Feb 2023 | $11.14 | $11.14 | $11.14 | $11.14 | 0.00% | 0 |
| Jan 2023 | $11.14 | $11.14 | $11.14 | $11.14 | 0.00% | 0 |
| Dec 2022 | $11.14 | $11.14 | $11.14 | $11.14 | 0.00% | 0 |
| Nov 2022 | $12.65 | $12.65 | $11.14 | $11.14 | -11.95% | 500 |
| Oct 2022 | $12.65 | $12.65 | $12.65 | $12.65 | 0.00% | 0 |
| Sep 2022 | $13.05 | $13.05 | $12.65 | $12.65 | -3.08% | 379 |
| Aug 2022 | $14.65 | $14.65 | $13.05 | $13.05 | -10.90% | 579 |
| Jul 2022 | $14.65 | $14.65 | $14.65 | $14.65 | 0.00% | 0 |
| Jun 2022 | $14.05 | $14.67 | $14.05 | $14.65 | +4.27% | 600 |
| May 2022 | $14.05 | $14.05 | $14.05 | $14.05 | 0.00% | 0 |
| Apr 2022 | $14.05 | $14.05 | $14.05 | $14.05 | 0.00% | 0 |
| Mar 2022 | $14.20 | $14.20 | $14.03 | $14.05 | -8.02% | 500 |
| Feb 2022 | $15.27 | $15.27 | $15.27 | $15.27 | 0.00% | 0 |
| Jan 2022 | $14.57 | $15.33 | $14.57 | $15.27 | +4.84% | 3,400 |
| Dec 2021 | $14.68 | $14.68 | $14.57 | $14.57 | -0.75% | 600 |
| Nov 2021 | $16.27 | $16.27 | $14.68 | $14.68 | -9.76% | 2,122 |
| Oct 2021 | $14.13 | $16.27 | $14.13 | $16.27 | +15.11% | 400 |
| Sep 2021 | $14.13 | $14.13 | $14.13 | $14.13 | 0.00% | 0 |
| Aug 2021 | $14.47 | $14.47 | $14.13 | $14.13 | -2.35% | 400 |
| Jul 2021 | $15.33 | $15.33 | $14.47 | $14.47 | -5.59% | 500 |
| Jun 2021 | $14.49 | $15.42 | $14.49 | $15.33 | +5.77% | 3,250 |
| May 2021 | $13.25 | $14.69 | $13.25 | $14.49 | +9.40% | 1,300 |
| Apr 2021 | $13.13 | $13.25 | $12.94 | $13.25 | +0.89% | 2,216 |
| Mar 2021 | $12.51 | $13.13 | $12.51 | $13.13 | +3.97% | 2,000 |
| Feb 2021 | $11.35 | $12.68 | $11.35 | $12.63 | +11.27% | 5,500 |
| Jan 2021 | $10.74 | $11.35 | $10.74 | $11.35 | +5.68% | 800 |
| Dec 2020 | $10.05 | $10.74 | $10.02 | $10.74 | +7.16% | 5,600 |
| Nov 2020 | $9.24 | $10.02 | $9.24 | $10.02 | +8.50% | 2,200 |
| Oct 2020 | $9.38 | $9.38 | $9.24 | $9.24 | -1.52% | 200 |
| Sep 2020 | $9.91 | $9.93 | $9.38 | $9.38 | -4.64% | 44,920 |
| Aug 2020 | $8.87 | $9.84 | $8.87 | $9.84 | +10.90% | 58,800 |
| Jul 2020 | $8.75 | $8.88 | $8.71 | $8.87 | +1.37% | 1,832 |
| Jun 2020 | $7.91 | $8.75 | $7.91 | $8.75 | +10.61% | 9,100 |
| May 2020 | $8.39 | $8.46 | $7.67 | $7.91 | -5.73% | 8,073 |
| Apr 2020 | $7.45 | $8.39 | $7.45 | $8.39 | +12.64% | 21,300 |
| Mar 2020 | $12.40 | $12.40 | $6.35 | $7.45 | -39.92% | 75,630 |
| Feb 2020 | $12.41 | $12.59 | $12.40 | $12.40 | -1.51% | 600 |
| Jan 2020 | $12.57 | $13.03 | $12.57 | $12.59 | +0.14% | 1,300 |
| Dec 2019 | $11.59 | $12.57 | $11.59 | $12.57 | +6.54% | 1,430 |
| Nov 2019 | $11.80 | $11.80 | $11.80 | $11.80 | 0.00% | 0 |
| Oct 2019 | $11.26 | $11.80 | $11.26 | $11.80 | +4.78% | 200 |
| Sep 2019 | $10.65 | $11.26 | $10.65 | $11.26 | +5.74% | 200 |
| Aug 2019 | $11.00 | $11.00 | $10.42 | $10.65 | – | 37,800 |
Seasonality
ENBFF 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 | 1.5% | 2.7% | -7.4% | 1.9% | 1.9% | 2.9% | -0.6% | 10.0% | -0.2% | 1.4% | -0.5% | 1.8% |
| Months up | 3 of 7 | 7 of 7 | 1 of 7 | 2 of 7 | 6 of 7 | 3 of 7 | 1 of 7 | 5 of 7 | 1 of 8 | 2 of 8 | 5 of 7 | 2 of 7 |
| 2026 | 0.0% | 1.6% | 0.0% | 0.0% | 1.6% | 0.0% | 0.0% | 1.6% | 0.0% | 0.0% | ||
| 2025 | 0.0% | 1.4% | -1.0% | 0.0% | 1.4% | 0.0% | 0.0% | 61.2% | 0.0% | 0.0% | 1.6% | 0.0% |
| 2024 | 0.0% | 1.4% | 0.0% | 0.0% | 1.4% | 0.0% | 0.0% | 1.4% | 0.0% | 0.0% | 1.4% | 0.0% |
| 2023 | 0.0% | 1.2% | -7.1% | 0.0% | 1.3% | 0.0% | 0.0% | 4.2% | 0.0% | -7.5% | 1.4% | 0.0% |
| 2022 | 4.8% | 0.9% | -8.0% | 0.0% | 1.0% | 4.3% | 0.0% | -10.0% | -3.1% | 0.0% | -10.9% | 0.0% |
| 2021 | 5.7% | 12.5% | 4.0% | 0.9% | 10.4% | 5.8% | -5.6% | -1.4% | 0.0% | 15.1% | -9.0% | -0.7% |
| 2020 | 0.1% | 0.0% | -39.9% | 12.6% | -3.4% | 10.6% | 1.4% | 13.3% | -4.6% | -1.5% | 10.1% | 7.2% |
| 2019 | 5.7% | 4.8% | 1.7% | 6.5% |
See a number that looks wrong?