Enbridge Inc (ENBMF) stock
ENBMFOTCPipe Lines (No Natural Gas)Fiscal year ends December 31Also trades as EBBGF, EBBNF, EBGEF, EBRGF, EBRZF, ENB, ENBFF, ENBGF, ENBHF, ENBNF, ENBOF, ENBRF, ENBSF, ENFFF, ENNPF
$17.15+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.
Close, Oct 19, 2026
$17.15
0.00% on the day
52-week range
$15.00 – $17.16
-0.0% from the high
Change over 52 weeks
+14.4%
From $15.00 on Oct 17, 2025
Average volume
22
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $17.15 | $17.15 | $17.15 | $17.15 | 0.00% | 0 |
| Oct 12, 2026 | $17.15 | $17.15 | $17.15 | $17.15 | 0.00% | 0 |
| Oct 5, 2026 | $17.15 | $17.15 | $17.15 | $17.15 | 0.00% | 0 |
| Sep 28, 2026 | $17.15 | $17.15 | $17.15 | $17.15 | 0.00% | 0 |
| Sep 21, 2026 | $17.15 | $17.15 | $17.15 | $17.15 | 0.00% | 0 |
| Sep 14, 2026 | $17.15 | $17.15 | $17.15 | $17.15 | 0.00% | 0 |
| Sep 8, 2026 | $17.15 | $17.15 | $17.15 | $17.15 | 0.00% | 0 |
| Aug 31, 2026 | $17.15 | $17.15 | $17.15 | $17.15 | 0.00% | 0 |
| Aug 24, 2026 | $17.15 | $17.15 | $17.15 | $17.15 | 0.00% | 0 |
| Aug 17, 2026 | $17.15 | $17.15 | $17.15 | $17.15 | 0.00% | 0 |
| Aug 10, 2026 | $17.15 | $17.15 | $17.15 | $17.15 | 0.00% | 0 |
| Aug 3, 2026 | $17.15 | $17.15 | $17.15 | $17.15 | 0.00% | 0 |
| Jul 27, 2026 | $17.15 | $17.15 | $17.15 | $17.15 | 0.00% | 0 |
| Jul 20, 2026 | $17.15 | $17.15 | $17.15 | $17.15 | 0.00% | 0 |
| Jul 13, 2026 | $17.15 | $17.15 | $17.15 | $17.15 | 0.00% | 0 |
| Jul 6, 2026 | $16.96 | $17.16 | $16.96 | $17.15 | +1.15% | 500 |
| Jun 29, 2026 | $15.00 | $16.96 | $15.00 | $16.96 | +13.06% | 1,115 |
| Jun 22, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Jun 15, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 350 |
| Jun 8, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Jun 1, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| May 26, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| May 18, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| May 11, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| May 4, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Apr 27, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Apr 20, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Apr 13, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Apr 6, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Mar 30, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Mar 23, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Mar 16, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Mar 9, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Mar 2, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Feb 23, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Feb 17, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Feb 9, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Feb 2, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Jan 26, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Jan 20, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Jan 12, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Jan 5, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Dec 29, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Dec 22, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Dec 15, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Dec 8, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Dec 1, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Nov 24, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Nov 17, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Nov 10, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Nov 3, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Oct 27, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Oct 20, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Oct 13, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | -7.30% | 1,250 |
| Oct 6, 2025 | $16.18 | $16.18 | $16.18 | $16.18 | 0.00% | 0 |
| Sep 29, 2025 | $16.18 | $16.18 | $16.18 | $16.18 | 0.00% | 0 |
| Sep 22, 2025 | $16.18 | $16.18 | $16.18 | $16.18 | 0.00% | 0 |
| Sep 15, 2025 | $16.18 | $16.18 | $16.18 | $16.18 | 0.00% | 0 |
| Sep 8, 2025 | $16.18 | $16.18 | $16.18 | $16.18 | 0.00% | 0 |
| Sep 2, 2025 | $16.18 | $16.18 | $16.18 | $16.18 | 0.00% | 0 |
| Aug 25, 2025 | $16.18 | $16.18 | $16.18 | $16.18 | 0.00% | 0 |
| Aug 18, 2025 | $16.18 | $16.18 | $16.18 | $16.18 | 0.00% | 0 |
| Aug 11, 2025 | $16.18 | $16.18 | $16.18 | $16.18 | 0.00% | 0 |
| Aug 4, 2025 | $14.17 | $16.18 | $14.17 | $16.18 | +14.18% | 926 |
| Jul 28, 2025 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| Jul 21, 2025 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| Jul 14, 2025 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| Jul 7, 2025 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| Jun 30, 2025 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| Jun 23, 2025 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| Jun 16, 2025 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| Jun 9, 2025 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| Jun 2, 2025 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| May 27, 2025 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| May 19, 2025 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| May 12, 2025 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| May 5, 2025 | $14.17 | $14.17 | $14.17 | $14.17 | +6.47% | 322 |
| Apr 28, 2025 | $13.31 | $13.31 | $13.31 | $13.31 | 0.00% | 0 |
| Apr 21, 2025 | $13.31 | $13.31 | $13.31 | $13.31 | 0.00% | 0 |
| Apr 14, 2025 | $13.31 | $13.31 | $13.31 | $13.31 | 0.00% | 0 |
| Apr 7, 2025 | $13.31 | $13.31 | $13.31 | $13.31 | -3.27% | 1,000 |
| Mar 31, 2025 | $13.95 | $13.95 | $13.76 | $13.76 | -1.36% | 1,465 |
| Mar 24, 2025 | $13.95 | $13.95 | $13.95 | $13.95 | 0.00% | 0 |
| Mar 17, 2025 | $13.95 | $13.95 | $13.95 | $13.95 | 0.00% | 0 |
| Mar 10, 2025 | $13.95 | $13.95 | $13.95 | $13.95 | 0.00% | 0 |
| Mar 3, 2025 | $13.95 | $13.95 | $13.95 | $13.95 | 0.00% | 0 |
| Feb 24, 2025 | $13.95 | $13.95 | $13.95 | $13.95 | 0.00% | 0 |
| Feb 18, 2025 | $13.95 | $13.95 | $13.95 | $13.95 | 0.00% | 0 |
| Feb 10, 2025 | $13.95 | $13.95 | $13.95 | $13.95 | 0.00% | 0 |
| Feb 3, 2025 | $13.95 | $13.95 | $13.95 | $13.95 | 0.00% | 0 |
| Jan 27, 2025 | $13.95 | $13.95 | $13.95 | $13.95 | 0.00% | 0 |
| Jan 21, 2025 | $13.95 | $13.95 | $13.95 | $13.95 | 0.00% | 0 |
| Jan 13, 2025 | $13.95 | $13.95 | $13.95 | $13.95 | 0.00% | 0 |
| Jan 6, 2025 | $13.95 | $13.95 | $13.95 | $13.95 | 0.00% | 0 |
| Dec 30, 2024 | $13.95 | $13.95 | $13.95 | $13.95 | +1.08% | 500 |
| Dec 23, 2024 | $13.80 | $13.80 | $13.80 | $13.80 | 0.00% | 0 |
| Dec 16, 2024 | $13.80 | $13.80 | $13.80 | $13.80 | 0.00% | 0 |
| Dec 9, 2024 | $13.80 | $13.80 | $13.80 | $13.80 | 0.00% | 0 |
| Dec 2, 2024 | $13.85 | $13.85 | $13.80 | $13.80 | -0.22% | 400 |
| Nov 25, 2024 | $13.83 | $13.83 | $13.83 | $13.83 | +0.01% | 500 |
| Nov 18, 2024 | $13.83 | $13.83 | $13.83 | $13.83 | -0.83% | 193 |
| Nov 11, 2024 | $14.10 | $14.10 | $13.94 | $13.94 | -1.09% | 100 |
| Nov 4, 2024 | $14.10 | $14.10 | $14.10 | $14.10 | -6.02% | 100 |
| Oct 28, 2024 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Oct 21, 2024 | $17.00 | $17.00 | $15.00 | $15.00 | 0.00% | 400 |
| Oct 14, 2024 | $13.17 | $17.00 | $13.17 | $15.00 | +13.90% | 200 |
| Oct 7, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Sep 30, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Sep 23, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Sep 16, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Sep 9, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Sep 3, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Aug 26, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Aug 19, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Aug 12, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Aug 5, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Jul 29, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Jul 22, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Jul 15, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Jul 8, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Jul 1, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Jun 24, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Jun 17, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Jun 10, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Jun 3, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| May 28, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| May 20, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| May 13, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| May 6, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Apr 29, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 700 |
| Apr 22, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Apr 15, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Apr 8, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Apr 1, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Mar 25, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Mar 18, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Mar 11, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Mar 4, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Feb 26, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Feb 20, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Feb 12, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Feb 5, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Jan 29, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Jan 22, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Jan 16, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 0 |
| Jan 9, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | – | 300 |
Seasonality
ENBMF return in each calendar month over the last 3 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 | 0.0% | 1.7% | 0.0% | -1.5% | 4.1% | 4.4% | 0.4% | 6.6% | 0.0% | 2.2% | -2.1% | 0.4% |
| Months up | 0 of 2 | 3 of 3 | 0 of 3 | 0 of 3 | 3 of 3 | 1 of 3 | 1 of 3 | 3 of 3 | 0 of 3 | 1 of 3 | 1 of 2 | 1 of 2 |
| 2026 | 0.0% | 1.8% | 0.0% | 0.0% | 1.8% | 13.1% | 1.2% | 1.6% | 0.0% | 0.0% | ||
| 2025 | 0.0% | 1.9% | 0.0% | -4.6% | 8.5% | 0.0% | 0.0% | 16.1% | 0.0% | -7.3% | 1.8% | 0.0% |
| 2024 | 1.5% | 0.0% | 0.0% | 2.0% | 0.0% | 0.0% | 2.0% | 0.0% | 13.9% | -6.0% | 0.9% |
See a number that looks wrong?