Enbridge Inc (ENBNF) stock
ENBNFOTCPipe Lines (No Natural Gas)Fiscal year ends December 31Also trades as EBBGF, EBBNF, EBGEF, EBRGF, EBRZF, ENB, ENBFF, ENBGF, ENBHF, ENBMF, ENBOF, ENBRF, ENBSF, ENFFF, ENNPF
$16.16−0.28 (-1.70%)
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
$16.16
-1.70% on the day
52-week range
$14.65 – $16.50
-2.1% from the high
Change over 52 weeks
+9.9%
From $14.70 on Oct 17, 2025
Average volume
63
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $16.16 | $16.16 | $16.16 | $16.16 | -1.70% | 1,050 |
| Oct 12, 2026 | $16.44 | $16.44 | $16.44 | $16.44 | 0.00% | 0 |
| Oct 5, 2026 | $16.44 | $16.44 | $16.44 | $16.44 | 0.00% | 0 |
| Sep 28, 2026 | $16.44 | $16.44 | $16.44 | $16.44 | 0.00% | 0 |
| Sep 21, 2026 | $16.00 | $16.47 | $16.00 | $16.44 | +2.75% | 4,060 |
| Sep 14, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Sep 8, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Aug 31, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Aug 24, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Aug 17, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Aug 10, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Aug 3, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Jul 27, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Jul 20, 2026 | $16.50 | $16.50 | $16.00 | $16.00 | -3.04% | 125 |
| Jul 13, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | +4.10% | 400 |
| Jul 6, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 29, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 22, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 15, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 8, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 1, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| May 26, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| May 18, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| May 11, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| May 4, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Apr 27, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Apr 20, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Apr 13, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Apr 6, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Mar 30, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Mar 23, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Mar 16, 2026 | $15.89 | $15.90 | $15.85 | $15.85 | -0.22% | 1,000 |
| Mar 9, 2026 | $15.89 | $15.89 | $15.89 | $15.89 | 0.00% | 0 |
| Mar 2, 2026 | $15.89 | $15.89 | $15.89 | $15.89 | 0.00% | 0 |
| Feb 23, 2026 | $15.89 | $15.89 | $15.89 | $15.89 | 0.00% | 0 |
| Feb 17, 2026 | $15.89 | $15.89 | $15.89 | $15.89 | 0.00% | 0 |
| Feb 9, 2026 | $15.49 | $15.89 | $15.49 | $15.89 | +2.57% | 295 |
| Feb 2, 2026 | $15.49 | $15.49 | $15.49 | $15.49 | 0.00% | 0 |
| Jan 26, 2026 | $15.64 | $15.77 | $15.49 | $15.49 | -0.96% | 300 |
| Jan 20, 2026 | $15.64 | $15.64 | $15.64 | $15.64 | 0.00% | 0 |
| Jan 12, 2026 | $15.64 | $15.64 | $15.64 | $15.64 | 0.00% | 0 |
| Jan 5, 2026 | $15.60 | $15.65 | $15.60 | $15.64 | +0.26% | 900 |
| Dec 29, 2025 | $15.60 | $15.60 | $15.60 | $15.60 | 0.00% | 0 |
| Dec 22, 2025 | $15.00 | $15.60 | $15.00 | $15.60 | +4.00% | 200 |
| 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% | 2,800 |
| Nov 24, 2025 | $14.66 | $15.00 | $14.66 | $15.00 | +2.29% | 1,250 |
| Nov 17, 2025 | $14.70 | $14.70 | $14.65 | $14.66 | -0.24% | 260 |
| Nov 10, 2025 | $14.70 | $14.70 | $14.70 | $14.70 | 0.00% | 0 |
| Nov 3, 2025 | $14.70 | $14.70 | $14.70 | $14.70 | 0.00% | 0 |
| Oct 27, 2025 | $14.70 | $14.70 | $14.70 | $14.70 | 0.00% | 0 |
| Oct 20, 2025 | $14.70 | $14.70 | $14.70 | $14.70 | 0.00% | 0 |
| Oct 13, 2025 | $14.70 | $14.70 | $14.70 | $14.70 | 0.00% | 0 |
| Oct 6, 2025 | $14.70 | $14.70 | $14.70 | $14.70 | 0.00% | 0 |
| Sep 29, 2025 | $14.70 | $14.70 | $14.70 | $14.70 | -0.34% | 101 |
| Sep 22, 2025 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Sep 15, 2025 | $14.74 | $14.75 | $14.74 | $14.75 | +0.10% | 200 |
| Sep 8, 2025 | $14.70 | $15.00 | $14.70 | $14.74 | +3.77% | 1,450 |
| Sep 2, 2025 | $13.99 | $14.72 | $13.99 | $14.20 | +1.50% | 2,600 |
| Aug 25, 2025 | $13.99 | $13.99 | $13.99 | $13.99 | 0.00% | 0 |
| Aug 18, 2025 | $13.99 | $13.99 | $13.99 | $13.99 | 0.00% | 0 |
| Aug 11, 2025 | $13.99 | $13.99 | $13.99 | $13.99 | 0.00% | 0 |
| Aug 4, 2025 | $13.99 | $13.99 | $13.99 | $13.99 | 0.00% | 0 |
| Jul 28, 2025 | $13.99 | $13.99 | $13.99 | $13.99 | 0.00% | 0 |
| Jul 21, 2025 | $13.99 | $13.99 | $13.99 | $13.99 | 0.00% | 0 |
| Jul 14, 2025 | $13.99 | $13.99 | $13.99 | $13.99 | 0.00% | 0 |
| Jul 7, 2025 | $13.99 | $13.99 | $13.99 | $13.99 | 0.00% | 0 |
| Jun 30, 2025 | $13.99 | $13.99 | $13.99 | $13.99 | 0.00% | 0 |
| Jun 23, 2025 | $13.99 | $13.99 | $13.99 | $13.99 | 0.00% | 0 |
| Jun 16, 2025 | $13.99 | $13.99 | $13.99 | $13.99 | 0.00% | 0 |
| Jun 9, 2025 | $13.45 | $13.99 | $13.45 | $13.99 | +4.01% | 1,900 |
| Jun 2, 2025 | $13.45 | $13.45 | $13.45 | $13.45 | 0.00% | 0 |
| May 27, 2025 | $13.45 | $13.45 | $13.45 | $13.45 | 0.00% | 0 |
| May 19, 2025 | $13.12 | $13.47 | $13.12 | $13.45 | +2.52% | 10,000 |
| May 12, 2025 | $13.12 | $13.12 | $13.12 | $13.12 | 0.00% | 0 |
| May 5, 2025 | $13.12 | $13.12 | $13.12 | $13.12 | 0.00% | 0 |
| Apr 28, 2025 | $13.12 | $13.12 | $13.12 | $13.12 | 0.00% | 0 |
| Apr 21, 2025 | $13.12 | $13.12 | $13.12 | $13.12 | 0.00% | 0 |
| Apr 14, 2025 | $13.12 | $13.12 | $13.12 | $13.12 | 0.00% | 1,100 |
| Apr 7, 2025 | $13.12 | $13.12 | $13.12 | $13.12 | 0.00% | 0 |
| Mar 31, 2025 | $13.14 | $13.14 | $13.12 | $13.12 | -0.14% | 125 |
| Mar 24, 2025 | $13.14 | $13.14 | $13.14 | $13.14 | 0.00% | 0 |
| Mar 17, 2025 | $13.14 | $13.14 | $13.14 | $13.14 | 0.00% | 0 |
| Mar 10, 2025 | $13.14 | $13.14 | $13.14 | $13.14 | 0.00% | 0 |
| Mar 3, 2025 | $13.40 | $14.00 | $13.14 | $13.14 | -1.95% | 810 |
| Feb 24, 2025 | $13.40 | $13.40 | $13.40 | $13.40 | +0.07% | 450 |
| Feb 18, 2025 | $13.38 | $13.39 | $13.38 | $13.39 | +4.61% | 1,500 |
| Feb 10, 2025 | $12.80 | $12.80 | $12.80 | $12.80 | 0.00% | 0 |
| Feb 3, 2025 | $12.80 | $12.80 | $12.80 | $12.80 | 0.00% | 0 |
| Jan 27, 2025 | $12.80 | $12.80 | $12.80 | $12.80 | 0.00% | 0 |
| Jan 21, 2025 | $12.78 | $12.80 | $12.78 | $12.80 | +0.16% | 1,100 |
| Jan 13, 2025 | $12.78 | $12.78 | $12.78 | $12.78 | 0.00% | 0 |
| Jan 6, 2025 | $12.78 | $12.78 | $12.78 | $12.78 | 0.00% | 0 |
| Dec 30, 2024 | $12.78 | $12.78 | $12.78 | $12.78 | 0.00% | 0 |
| Dec 23, 2024 | $12.78 | $12.78 | $12.78 | $12.78 | 0.00% | 0 |
| Dec 16, 2024 | $12.78 | $12.78 | $12.78 | $12.78 | 0.00% | 0 |
| Dec 9, 2024 | $12.78 | $12.78 | $12.78 | $12.78 | 0.00% | 0 |
| Dec 2, 2024 | $12.69 | $12.78 | $12.69 | $12.78 | +0.70% | 1,955 |
| Nov 25, 2024 | $12.69 | $12.69 | $12.69 | $12.69 | 0.00% | 0 |
| Nov 18, 2024 | $13.09 | $13.09 | $12.69 | $12.69 | -3.06% | 1,205 |
| Nov 11, 2024 | $13.09 | $13.09 | $13.09 | $13.09 | 0.00% | 0 |
| Nov 4, 2024 | $13.09 | $13.09 | $13.09 | $13.09 | 0.00% | 0 |
| Oct 28, 2024 | $13.09 | $13.09 | $13.09 | $13.09 | 0.00% | 0 |
| Oct 21, 2024 | $13.09 | $13.09 | $13.09 | $13.09 | -3.04% | 2,000 |
| Oct 14, 2024 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 0 |
| Oct 7, 2024 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 0 |
| Sep 30, 2024 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 0 |
| Sep 23, 2024 | $13.51 | $13.55 | $13.50 | $13.50 | +3.45% | 1,200 |
| Sep 16, 2024 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Sep 9, 2024 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Sep 3, 2024 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Aug 26, 2024 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Aug 19, 2024 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Aug 12, 2024 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Aug 5, 2024 | $13.21 | $15.00 | $13.05 | $13.05 | -1.29% | 3,300 |
| Jul 29, 2024 | $13.22 | $13.22 | $13.22 | $13.22 | 0.00% | 0 |
| Jul 22, 2024 | $12.86 | $13.22 | $12.86 | $13.22 | +2.79% | 1,265 |
| Jul 15, 2024 | $12.86 | $12.86 | $12.86 | $12.86 | 0.00% | 0 |
| Jul 8, 2024 | $12.86 | $12.86 | $12.86 | $12.86 | 0.00% | 0 |
| Jul 1, 2024 | $12.86 | $12.86 | $12.86 | $12.86 | 0.00% | 0 |
| Jun 24, 2024 | $12.86 | $12.86 | $12.86 | $12.86 | 0.00% | 0 |
| Jun 17, 2024 | $12.86 | $12.86 | $12.86 | $12.86 | 0.00% | 0 |
| Jun 10, 2024 | $12.64 | $12.86 | $12.64 | $12.86 | +1.74% | 5,265 |
| Jun 3, 2024 | $13.11 | $13.11 | $12.64 | $12.64 | -3.58% | 4,400 |
| May 28, 2024 | $13.04 | $13.11 | $13.04 | $13.11 | +0.54% | 400 |
| May 20, 2024 | $13.04 | $13.04 | $13.04 | $13.04 | 0.00% | 5,300 |
| May 13, 2024 | $13.04 | $13.04 | $13.04 | $13.04 | 0.00% | 0 |
| May 7, 2024 | $13.03 | $13.04 | $13.03 | $13.04 | – | 200 |
Seasonality
ENBNF 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 | -0.3% | 5.4% | -1.1% | -0.1% | 2.9% | 0.7% | 1.2% | 1.1% | 3.8% | -1.6% | 1.2% | 2.4% |
| Months up | 1 of 2 | 2 of 2 | 0 of 2 | 0 of 2 | 2 of 2 | 1 of 3 | 2 of 3 | 2 of 3 | 3 of 3 | 0 of 3 | 1 of 2 | 2 of 2 |
| 2026 | -0.7% | 4.1% | -0.2% | 0.0% | 1.5% | 0.0% | 0.9% | 1.5% | 2.8% | -1.7% | ||
| 2025 | 0.2% | 6.6% | -2.0% | -0.1% | 4.4% | 4.0% | 0.0% | 1.7% | 5.1% | 0.0% | 3.7% | 4.0% |
| 2024 | -1.9% | 2.8% | -0.0% | 3.4% | -3.0% | -1.3% | 0.7% |
See a number that looks wrong?