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

Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 5/30

$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 week, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV

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

Shares a day, last 90 sessions

Daily Weekly Monthly

Week of	Open	High	Low	Close	Change	Volume
Oct 19, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Oct 12, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Oct 5, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Sep 28, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Sep 21, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Sep 14, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Sep 8, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Aug 31, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Aug 24, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Aug 17, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Aug 10, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Aug 3, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Jul 27, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Jul 20, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Jul 13, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Jul 6, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Jun 29, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Jun 22, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Jun 15, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Jun 8, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Jun 1, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
May 26, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
May 18, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
May 11, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
May 4, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Apr 27, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Apr 20, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Apr 13, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Apr 6, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Mar 30, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Mar 23, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Mar 16, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Mar 9, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Mar 2, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Feb 23, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Feb 17, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Feb 9, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Feb 2, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Jan 26, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Jan 20, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Jan 12, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Jan 5, 2026	$15.50	$15.50	$15.50	$15.50	0.00%	0
Dec 29, 2025	$15.50	$15.50	$15.50	$15.50	0.00%	0
Dec 22, 2025	$15.50	$15.50	$15.50	$15.50	0.00%	0
Dec 15, 2025	$15.50	$15.50	$15.50	$15.50	0.00%	0
Dec 8, 2025	$15.50	$15.50	$15.50	$15.50	0.00%	0
Dec 1, 2025	$15.50	$15.50	$15.50	$15.50	0.00%	0
Nov 24, 2025	$15.50	$15.50	$15.50	$15.50	0.00%	0
Nov 17, 2025	$15.50	$15.50	$15.50	$15.50	0.00%	0
Nov 10, 2025	$15.50	$15.50	$15.50	$15.50	0.00%	0
Nov 3, 2025	$15.50	$15.50	$15.50	$15.50	0.00%	0
Oct 27, 2025	$15.50	$15.50	$15.50	$15.50	0.00%	0
Oct 20, 2025	$15.50	$15.50	$15.50	$15.50	0.00%	0
Oct 13, 2025	$15.50	$15.50	$15.50	$15.50	0.00%	0
Oct 6, 2025	$15.50	$15.50	$15.50	$15.50	0.00%	0
Sep 29, 2025	$15.50	$15.50	$15.50	$15.50	0.00%	0
Sep 22, 2025	$15.50	$15.50	$15.50	$15.50	0.00%	0
Sep 15, 2025	$15.50	$15.50	$15.50	$15.50	0.00%	0
Sep 8, 2025	$15.50	$15.50	$15.50	$15.50	0.00%	0
Sep 2, 2025	$15.50	$15.50	$15.50	$15.50	0.00%	0
Aug 25, 2025	$9.75	$15.50	$9.75	$15.50	+58.97%	100
Aug 18, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
Aug 11, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
Aug 4, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
Jul 28, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
Jul 21, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
Jul 14, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
Jul 7, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
Jun 30, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
Jun 23, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
Jun 16, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
Jun 9, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
Jun 2, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
May 27, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
May 19, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
May 12, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
May 5, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
Apr 28, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
Apr 21, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
Apr 14, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
Apr 7, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
Mar 31, 2025	$9.75	$9.75	$9.75	$9.75	0.00%	0
Mar 24, 2025	$9.85	$9.85	$9.75	$9.75	-1.02%	250
Mar 17, 2025	$9.85	$9.85	$9.85	$9.85	0.00%	0
Mar 10, 2025	$9.85	$9.85	$9.85	$9.85	0.00%	0
Mar 3, 2025	$9.85	$9.85	$9.85	$9.85	0.00%	0
Feb 24, 2025	$9.85	$9.85	$9.85	$9.85	0.00%	0
Feb 18, 2025	$9.85	$9.85	$9.85	$9.85	0.00%	0
Feb 10, 2025	$9.85	$9.85	$9.85	$9.85	0.00%	0
Feb 3, 2025	$9.85	$9.85	$9.85	$9.85	0.00%	0
Jan 27, 2025	$9.85	$9.85	$9.85	$9.85	0.00%	0
Jan 21, 2025	$9.85	$9.85	$9.85	$9.85	0.00%	0
Jan 13, 2025	$9.85	$9.85	$9.85	$9.85	0.00%	0
Jan 6, 2025	$9.85	$9.85	$9.85	$9.85	0.00%	0
Dec 30, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Dec 23, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Dec 16, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Dec 9, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Dec 2, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Nov 25, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Nov 18, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Nov 11, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Nov 4, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Oct 28, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Oct 21, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Oct 14, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Oct 7, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Sep 30, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Sep 23, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Sep 16, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Sep 9, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Sep 3, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Aug 26, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Aug 19, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Aug 12, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Aug 5, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Jul 29, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Jul 22, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Jul 15, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Jul 8, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Jul 1, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Jun 24, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Jun 17, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Jun 10, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Jun 3, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
May 28, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
May 20, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
May 13, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
May 6, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Apr 29, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Apr 22, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Apr 15, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Apr 8, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Apr 1, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Mar 25, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Mar 18, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Mar 11, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Mar 4, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Feb 26, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Feb 20, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Feb 12, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Feb 5, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Jan 29, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Jan 22, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Jan 16, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Jan 8, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Jan 2, 2024	$9.85	$9.85	$9.85	$9.85	0.00%	0
Dec 26, 2023	$9.85	$9.85	$9.85	$9.85	0.00%	0
Dec 18, 2023	$9.85	$9.85	$9.85	$9.85	0.00%	0
Dec 11, 2023	$9.85	$9.85	$9.85	$9.85	0.00%	0
Dec 4, 2023	$9.85	$9.85	$9.85	$9.85	0.00%	0
Nov 27, 2023	$9.85	$9.85	$9.85	$9.85	0.00%	0
Nov 20, 2023	$9.85	$9.85	$9.85	$9.85	0.00%	0
Nov 13, 2023	$9.85	$9.85	$9.85	$9.85	0.00%	0
Nov 6, 2023	$9.85	$9.85	$9.85	$9.85	0.00%	0
Oct 30, 2023	$9.85	$9.85	$9.85	$9.85	0.00%	0
Oct 23, 2023	$9.85	$9.85	$9.85	$9.85	0.00%	0
Oct 16, 2023	$9.85	$9.85	$9.85	$9.85	0.00%	0
Oct 9, 2023	$9.85	$9.85	$9.85	$9.85	0.00%	0
Oct 2, 2023	$9.85	$9.85	$9.85	$9.85	-7.51%	200
Sep 25, 2023	$10.65	$10.65	$10.65	$10.65	0.00%	0
Sep 18, 2023	$10.65	$10.65	$10.65	$10.65	0.00%	0
Sep 11, 2023	$10.65	$10.65	$10.65	$10.65	0.00%	0
Sep 5, 2023	$10.65	$10.65	$10.65	$10.65	0.00%	0
Aug 28, 2023	$10.65	$10.65	$10.65	$10.65	0.00%	0
Aug 21, 2023	$10.65	$10.65	$10.65	$10.65	-0.93%	100
Aug 14, 2023	$10.75	$10.75	$10.75	$10.75	0.00%	0
Aug 7, 2023	$10.35	$10.75	$10.35	$10.75	+3.86%	300
Jul 31, 2023	$10.35	$10.35	$10.35	$10.35	0.00%	0
Jul 24, 2023	$10.35	$10.35	$10.35	$10.35	0.00%	0
Jul 17, 2023	$10.35	$10.35	$10.35	$10.35	0.00%	0
Jul 10, 2023	$10.35	$10.35	$10.35	$10.35	0.00%	0
Jul 3, 2023	$10.35	$10.35	$10.35	$10.35	0.00%	0
Jun 26, 2023	$10.35	$10.35	$10.35	$10.35	0.00%	0
Jun 20, 2023	$10.35	$10.35	$10.35	$10.35	0.00%	0
Jun 12, 2023	$10.35	$10.35	$10.35	$10.35	0.00%	0
Jun 5, 2023	$10.35	$10.35	$10.35	$10.35	0.00%	0
May 30, 2023	$10.35	$10.35	$10.35	$10.35	0.00%	0
May 22, 2023	$10.35	$10.35	$10.35	$10.35	0.00%	0
May 15, 2023	$10.35	$10.35	$10.35	$10.35	0.00%	0
May 8, 2023	$10.35	$10.35	$10.35	$10.35	0.00%	0
May 1, 2023	$10.35	$10.35	$10.35	$10.35	0.00%	0
Apr 24, 2023	$10.35	$10.35	$10.35	$10.35	0.00%	0
Apr 17, 2023	$10.35	$10.35	$10.35	$10.35	0.00%	0
Apr 10, 2023	$10.35	$10.35	$10.35	$10.35	0.00%	0
Apr 3, 2023	$10.35	$10.35	$10.35	$10.35	0.00%	0
Mar 27, 2023	$11.14	$11.14	$10.35	$10.35	-7.09%	200
Mar 20, 2023	$11.14	$11.14	$11.14	$11.14	0.00%	0
Mar 13, 2023	$11.14	$11.14	$11.14	$11.14	0.00%	0
Mar 6, 2023	$11.14	$11.14	$11.14	$11.14	0.00%	0
Feb 27, 2023	$11.14	$11.14	$11.14	$11.14	0.00%	0
Feb 21, 2023	$11.14	$11.14	$11.14	$11.14	0.00%	0
Feb 13, 2023	$11.14	$11.14	$11.14	$11.14	0.00%	0
Feb 6, 2023	$11.14	$11.14	$11.14	$11.14	0.00%	0
Jan 30, 2023	$11.14	$11.14	$11.14	$11.14	0.00%	0
Jan 23, 2023	$11.14	$11.14	$11.14	$11.14	0.00%	0
Jan 17, 2023	$11.14	$11.14	$11.14	$11.14	0.00%	0
Jan 9, 2023	$11.14	$11.14	$11.14	$11.14	0.00%	0
Jan 3, 2023	$11.14	$11.14	$11.14	$11.14	0.00%	0
Dec 27, 2022	$11.14	$11.14	$11.14	$11.14	0.00%	0
Dec 19, 2022	$11.14	$11.14	$11.14	$11.14	0.00%	0
Dec 12, 2022	$11.14	$11.14	$11.14	$11.14	0.00%	0
Dec 5, 2022	$11.14	$11.14	$11.14	$11.14	0.00%	0
Nov 28, 2022	$11.14	$11.14	$11.14	$11.14	0.00%	0
Nov 21, 2022	$11.14	$11.14	$11.14	$11.14	0.00%	0
Nov 14, 2022	$11.14	$11.14	$11.14	$11.14	0.00%	0
Nov 7, 2022	$12.65	$12.65	$11.14	$11.14	-11.95%	500
Oct 31, 2022	$12.65	$12.65	$12.65	$12.65	0.00%	0
Oct 24, 2022	$12.65	$12.65	$12.65	$12.65	0.00%	0
Oct 17, 2022	$12.65	$12.65	$12.65	$12.65	0.00%	0
Oct 10, 2022	$12.65	$12.65	$12.65	$12.65	0.00%	0
Oct 3, 2022	$12.65	$12.65	$12.65	$12.65	0.00%	0
Sep 26, 2022	$12.65	$12.65	$12.65	$12.65	0.00%	0
Sep 19, 2022	$12.65	$12.65	$12.65	$12.65	0.00%	0
Sep 12, 2022	$12.65	$12.65	$12.65	$12.65	0.00%	0
Sep 6, 2022	$12.65	$12.65	$12.65	$12.65	0.00%	0
Aug 29, 2022	$13.05	$13.05	$12.65	$12.65	-3.08%	379
Aug 22, 2022	$13.05	$13.05	$13.05	$13.05	0.00%	0
Aug 15, 2022	$13.28	$13.28	$13.05	$13.05	-1.71%	200
Aug 8, 2022	$13.28	$13.28	$13.28	$13.28	0.00%	0
Aug 1, 2022	$14.65	$14.65	$13.28	$13.28	-9.35%	379
Jul 25, 2022	$14.65	$14.65	$14.65	$14.65	0.00%	0
Jul 18, 2022	$14.65	$14.65	$14.65	$14.65	0.00%	0
Jul 11, 2022	$14.65	$14.65	$14.65	$14.65	0.00%	0
Jul 5, 2022	$14.65	$14.65	$14.65	$14.65	0.00%	0
Jun 27, 2022	$14.65	$14.65	$14.65	$14.65	0.00%	0
Jun 21, 2022	$14.65	$14.65	$14.65	$14.65	0.00%	0
Jun 13, 2022	$14.65	$14.65	$14.65	$14.65	0.00%	0
Jun 6, 2022	$14.05	$14.67	$14.05	$14.65	+4.27%	600
May 31, 2022	$14.05	$14.05	$14.05	$14.05	0.00%	0
May 23, 2022	$14.05	$14.05	$14.05	$14.05	0.00%	0
May 16, 2022	$14.05	$14.05	$14.05	$14.05	0.00%	0
May 9, 2022	$14.05	$14.05	$14.05	$14.05	0.00%	0
May 2, 2022	$14.05	$14.05	$14.05	$14.05	0.00%	0
Apr 25, 2022	$14.05	$14.05	$14.05	$14.05	0.00%	0
Apr 18, 2022	$14.05	$14.05	$14.05	$14.05	0.00%	0
Apr 11, 2022	$14.05	$14.05	$14.05	$14.05	0.00%	0
Apr 4, 2022	$14.05	$14.05	$14.05	$14.05	0.00%	0
Mar 28, 2022	$14.05	$14.05	$14.05	$14.05	0.00%	0
Mar 21, 2022	$14.05	$14.05	$14.05	$14.05	0.00%	0
Mar 14, 2022	$14.05	$14.05	$14.05	$14.05	0.00%	0
Mar 7, 2022	$14.20	$14.20	$14.03	$14.05	-1.07%	400
Feb 28, 2022	$15.27	$15.27	$14.20	$14.20	-7.02%	100
Feb 22, 2022	$15.27	$15.27	$15.27	$15.27	0.00%	0
Feb 14, 2022	$15.27	$15.27	$15.27	$15.27	0.00%	0
Feb 7, 2022	$15.27	$15.27	$15.27	$15.27	0.00%	0
Jan 31, 2022	$15.31	$15.31	$15.27	$15.27	-0.39%	2,400
Jan 24, 2022	$14.57	$15.33	$14.57	$15.33	+5.25%	1,000
Jan 18, 2022	$14.57	$14.57	$14.57	$14.57	0.00%	0
Jan 10, 2022	$14.57	$14.57	$14.57	$14.57	0.00%	0
Jan 3, 2022	$14.57	$14.57	$14.57	$14.57	0.00%	0
Dec 27, 2021	$14.57	$14.57	$14.57	$14.57	0.00%	0
Dec 20, 2021	$14.57	$14.57	$14.57	$14.57	0.00%	0
Dec 13, 2021	$14.57	$14.57	$14.57	$14.57	-0.75%	600
Dec 6, 2021	$14.68	$14.68	$14.68	$14.68	0.00%	0
Nov 29, 2021	$14.91	$14.91	$14.68	$14.68	-1.56%	201
Nov 22, 2021	$16.06	$16.06	$14.91	$14.91	-7.17%	1,003
Nov 15, 2021	$16.06	$16.06	$16.06	$16.06	0.00%	0
Nov 8, 2021	$16.27	$16.27	$16.06	$16.06	-1.25%	918
Nov 1, 2021	$16.27	$16.27	$16.27	$16.27	0.00%	0
Oct 25, 2021	$14.13	$16.27	$14.13	$16.27	+15.11%	400
Oct 18, 2021	$14.13	$14.13	$14.13	$14.13	0.00%	0
Oct 11, 2021	$14.13	$14.13	$14.13	$14.13	0.00%	0
Oct 4, 2021	$14.13	$14.13	$14.13	$14.13	0.00%	0
Sep 27, 2021	$14.13	$14.13	$14.13	$14.13	0.00%	0
Sep 20, 2021	$14.13	$14.13	$14.13	$14.13	0.00%	0
Sep 13, 2021	$14.13	$14.13	$14.13	$14.13	0.00%	0
Sep 7, 2021	$14.13	$14.13	$14.13	$14.13	0.00%	0
Aug 30, 2021	$14.13	$14.13	$14.13	$14.13	0.00%	0
Aug 23, 2021	$14.13	$14.13	$14.13	$14.13	0.00%	0
Aug 16, 2021	$14.13	$14.13	$14.13	$14.13	0.00%	0
Aug 9, 2021	$14.13	$14.13	$14.13	$14.13	0.00%	0
Aug 2, 2021	$14.47	$14.47	$14.13	$14.13	-2.35%	400
Jul 26, 2021	$15.33	$15.33	$14.47	$14.47	-5.59%	500
Jul 19, 2021	$15.33	$15.33	$15.33	$15.33	0.00%	0
Jul 12, 2021	$15.33	$15.33	$15.33	$15.33	0.00%	0
Jul 6, 2021	$15.33	$15.33	$15.33	$15.33	0.00%	0
Jun 28, 2021	$15.33	$15.33	$15.33	$15.33	0.00%	0
Jun 21, 2021	$15.33	$15.33	$15.33	$15.33	0.00%	0
Jun 14, 2021	$15.33	$15.33	$15.33	$15.33	0.00%	0
Jun 7, 2021	$14.49	$15.42	$14.49	$15.33	+5.77%	3,250
Jun 1, 2021	$14.49	$14.49	$14.49	$14.49	0.00%	0
May 24, 2021	$14.49	$14.49	$14.49	$14.49	0.00%	0
May 17, 2021	$14.49	$14.49	$14.49	$14.49	+0.97%	200
May 10, 2021	$14.68	$14.69	$14.35	$14.35	-1.02%	1,000
May 3, 2021	$13.25	$14.50	$13.25	$14.50	+9.46%	100
Apr 26, 2021	$13.25	$13.25	$13.25	$13.25	0.00%	0
Apr 19, 2021	$13.00	$13.25	$13.00	$13.25	+2.39%	1,016
Apr 12, 2021	$13.13	$13.13	$12.94	$12.94	-1.46%	1,200
Apr 5, 2021	$13.13	$13.13	$13.13	$13.13	0.00%	0
Mar 29, 2021	$13.13	$13.13	$13.13	$13.13	0.00%	0
Mar 22, 2021	$13.13	$13.13	$13.13	$13.13	0.00%	0
Mar 15, 2021	$13.13	$13.13	$13.13	$13.13	0.00%	0
Mar 8, 2021	$12.51	$13.13	$12.51	$13.13	+4.93%	1,500
Mar 1, 2021	$12.51	$12.51	$12.51	$12.51	-0.91%	500
Feb 22, 2021	$12.50	$12.68	$12.50	$12.63	+1.03%	4,300
Feb 16, 2021	$11.98	$12.50	$11.98	$12.50	+4.36%	700
Feb 8, 2021	$11.98	$11.98	$11.96	$11.98	+5.53%	500
Feb 1, 2021	$11.35	$11.35	$11.35	$11.35	0.00%	0
Jan 25, 2021	$11.35	$11.35	$11.35	$11.35	0.00%	0
Jan 19, 2021	$11.04	$11.35	$11.04	$11.35	+2.84%	200
Jan 11, 2021	$10.74	$11.04	$10.74	$11.04	+2.76%	600
Jan 4, 2021	$10.74	$10.74	$10.74	$10.74	0.00%	0
Dec 28, 2020	$10.74	$10.74	$10.74	$10.74	0.00%	0
Dec 21, 2020	$10.74	$10.74	$10.74	$10.74	0.00%	0
Dec 14, 2020	$10.74	$10.74	$10.74	$10.74	0.00%	0
Dec 7, 2020	$10.02	$10.74	$10.02	$10.74	+7.19%	4,200
Nov 30, 2020	$10.02	$10.05	$10.02	$10.02	+2.24%	2,300
Nov 23, 2020	$9.65	$9.80	$9.65	$9.80	+1.55%	200
Nov 16, 2020	$9.45	$9.65	$9.45	$9.65	+4.47%	1,100
Nov 9, 2020	$9.24	$9.24	$9.24	$9.24	0.00%	0
Nov 2, 2020	$9.24	$9.24	$9.24	$9.24	0.00%	0
Oct 26, 2020	$9.38	$9.38	$9.24	$9.24	-1.52%	200
Oct 19, 2020	$9.38	$9.38	$9.38	$9.38	0.00%	0
Oct 12, 2020	$9.38	$9.38	$9.38	$9.38	0.00%	0
Oct 5, 2020	$9.38	$9.38	$9.38	$9.38	0.00%	0
Sep 28, 2020	$9.38	$9.38	$9.38	$9.38	0.00%	0
Sep 21, 2020	$9.42	$9.42	$9.38	$9.38	-2.64%	1,550
Sep 14, 2020	$9.63	$9.63	$9.63	$9.63	0.00%	0
Sep 8, 2020	$9.93	$9.93	$9.63	$9.63	-2.98%	200
Aug 31, 2020	$9.74	$9.93	$9.74	$9.93	+6.77%	43,470
Aug 24, 2020	$9.30	$9.30	$9.30	$9.30	0.00%	0
Aug 17, 2020	$9.30	$9.30	$9.30	$9.30	0.00%	0
Aug 10, 2020	$9.30	$9.30	$9.30	$9.30	0.00%	0
Aug 3, 2020	$8.87	$9.30	$8.87	$9.30	+4.85%	58,500
Jul 27, 2020	$8.87	$8.87	$8.87	$8.87	0.00%	0
Jul 20, 2020	$8.87	$8.87	$8.87	$8.87	0.00%	0
Jul 13, 2020	$8.87	$8.87	$8.87	$8.87	0.00%	0
Jul 6, 2020	$8.71	$8.88	$8.71	$8.87	+1.37%	1,832
Jun 29, 2020	$8.75	$8.75	$8.75	$8.75	0.00%	0
Jun 22, 2020	$8.75	$8.75	$8.75	$8.75	0.00%	0
Jun 15, 2020	$8.75	$8.75	$8.75	$8.75	0.00%	0
Jun 8, 2020	$8.75	$8.75	$8.75	$8.75	0.00%	0
Jun 1, 2020	$7.91	$8.75	$7.91	$8.75	+10.61%	9,100
May 26, 2020	$7.67	$7.91	$7.67	$7.91	+3.14%	870
May 18, 2020	$7.67	$7.67	$7.67	$7.67	0.00%	0
May 11, 2020	$8.46	$8.46	$7.67	$7.67	-8.17%	4,361
May 4, 2020	$8.39	$8.39	$7.87	$8.35	-0.48%	2,842
Apr 27, 2020	$7.82	$8.39	$7.80	$8.39	+10.71%	1,450
Apr 20, 2020	$7.55	$7.58	$7.55	$7.58	-1.30%	6,950
Apr 13, 2020	$7.45	$8.16	$7.45	$7.68	+3.09%	12,900
Apr 6, 2020	$7.45	$7.45	$7.45	$7.45	0.00%	0
Mar 30, 2020	$7.13	$7.45	$7.13	$7.45	+4.56%	1,000
Mar 23, 2020	$6.35	$8.01	$6.35	$7.13	+7.45%	67,200
Mar 16, 2020	$7.09	$7.09	$6.56	$6.63	-9.78%	1,230
Mar 9, 2020	$10.50	$10.50	$7.35	$7.35	-30.00%	5,700
Mar 2, 2020	$12.40	$12.40	$10.50	$10.50	-15.32%	500
Feb 24, 2020	$12.40	$12.40	$12.40	$12.40	0.00%	0
Feb 18, 2020	$12.40	$12.40	$12.40	$12.40	0.00%	0
Feb 10, 2020	$12.41	$12.59	$12.40	$12.40	-0.10%	500
Feb 3, 2020	$12.41	$12.41	$12.41	$12.41	-1.41%	100
Jan 27, 2020	$12.59	$12.59	$12.59	$12.59	-3.16%	200
Jan 21, 2020	$13.00	$13.00	$13.00	$13.00	0.00%	0
Jan 13, 2020	$12.81	$13.03	$12.81	$13.00	+3.41%	1,100
Jan 6, 2020	$12.57	$12.57	$12.57	$12.57	0.00%	0
Dec 30, 2019	$12.02	$12.57	$12.02	$12.57	+4.61%	100
Dec 23, 2019	$12.02	$12.02	$12.02	$12.02	0.00%	0
Dec 16, 2019	$12.02	$12.02	$12.02	$12.02	0.00%	0
Dec 9, 2019	$11.76	$12.02	$11.76	$12.02	+2.17%	100
Dec 2, 2019	$11.59	$11.76	$11.59	$11.76	-0.32%	1,230
Nov 25, 2019	$11.80	$11.80	$11.80	$11.80	0.00%	0
Nov 18, 2019	$11.80	$11.80	$11.80	$11.80	0.00%	0
Nov 11, 2019	$11.80	$11.80	$11.80	$11.80	0.00%	0
Nov 4, 2019	$11.80	$11.80	$11.80	$11.80	0.00%	0
Oct 28, 2019	$11.80	$11.80	$11.80	$11.80	0.00%	0
Oct 21, 2019	$11.26	$11.80	$11.26	$11.80	+4.78%	200
Oct 14, 2019	$11.26	$11.26	$11.26	$11.26	0.00%	0
Oct 7, 2019	$11.26	$11.26	$11.26	$11.26	0.00%	0
Sep 30, 2019	$11.26	$11.26	$11.26	$11.26	0.00%	0
Sep 23, 2019	$11.26	$11.26	$11.26	$11.26	0.00%	0
Sep 16, 2019	$11.26	$11.26	$11.26	$11.26	0.00%	0
Sep 9, 2019	$11.26	$11.26	$11.26	$11.26	+5.74%	200
Sep 3, 2019	$10.65	$10.65	$10.65	$10.65	0.00%	0
Aug 26, 2019	$10.48	$10.65	$10.48	$10.65	+2.11%	24,200
Aug 19, 2019	$11.00	$11.00	$10.42	$10.43	-5.18%	13,500
Aug 15, 2019	$11.00	$11.00	$11.00	$11.00	–	100

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%