Enbridge Inc (ENBRF) stock
ENBRFOTCPipe Lines (No Natural Gas)Fiscal year ends December 31Also trades as EBBGF, EBBNF, EBGEF, EBRGF, EBRZF, ENB, ENBFF, ENBGF, ENBHF, ENBMF, ENBNF, ENBOF, ENBSF, ENFFF, ENNPF
$17.75+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
$17.75
0.00% on the day
52-week range
$16.50 – $18.57
-4.4% from the high
Change over 52 weeks
-4.1%
From $18.50 on Oct 17, 2025
Average volume
3
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.75 | $17.75 | $17.75 | $17.75 | 0.00% | 0 |
| Sep 2026 | $17.75 | $17.75 | $17.75 | $17.75 | 0.00% | 0 |
| Aug 2026 | $17.75 | $17.75 | $17.75 | $17.75 | 0.00% | 0 |
| Jul 2026 | $16.50 | $17.75 | $16.50 | $17.75 | +7.56% | 300 |
| Jun 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| May 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Apr 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Mar 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Feb 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Jan 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Dec 2025 | $18.50 | $18.57 | $16.50 | $16.50 | -10.81% | 300 |
| Nov 2025 | $18.50 | $18.50 | $18.50 | $18.50 | 0.00% | 0 |
| Oct 2025 | $18.50 | $18.50 | $18.50 | $18.50 | 0.00% | 0 |
| Sep 2025 | $16.10 | $18.50 | $16.10 | $18.50 | +14.91% | 450 |
| Aug 2025 | $16.00 | $16.10 | $16.00 | $16.10 | +0.63% | 100 |
| Jul 2025 | $13.87 | $16.00 | $13.87 | $16.00 | +15.36% | 100 |
| Jun 2025 | $13.87 | $13.87 | $13.87 | $13.87 | 0.00% | 0 |
| May 2025 | $13.87 | $13.87 | $13.87 | $13.87 | 0.00% | 0 |
| Apr 2025 | $13.87 | $13.87 | $13.87 | $13.87 | 0.00% | 100 |
| Mar 2025 | $13.87 | $13.87 | $13.87 | $13.87 | -1.02% | 3,000 |
| Feb 2025 | $14.01 | $14.01 | $14.01 | $14.01 | 0.00% | 0 |
| Jan 2025 | $14.01 | $14.01 | $14.01 | $14.01 | 0.00% | 0 |
| Dec 2024 | $13.85 | $14.09 | $13.85 | $14.01 | +1.18% | 1,330 |
| Nov 2024 | $13.85 | $13.85 | $13.85 | $13.85 | 0.00% | 0 |
| Oct 2024 | $13.85 | $13.85 | $13.85 | $13.85 | 0.00% | 0 |
| Sep 2024 | $13.85 | $13.85 | $13.85 | $13.85 | 0.00% | 0 |
| Aug 2024 | $13.85 | $13.85 | $13.85 | $13.85 | 0.00% | 0 |
| Jul 2024 | $13.85 | $13.85 | $13.85 | $13.85 | 0.00% | 0 |
| Jun 2024 | $13.85 | $13.85 | $13.85 | $13.85 | 0.00% | 0 |
| May 2024 | $13.85 | $13.85 | $13.85 | $13.85 | 0.00% | 0 |
| Apr 2024 | $13.85 | $13.85 | $13.85 | $13.85 | 0.00% | 0 |
| Mar 2024 | $13.79 | $13.85 | $13.79 | $13.85 | +0.40% | 2,000 |
| Feb 2024 | $12.15 | $13.80 | $12.15 | $13.79 | +13.53% | 2,000 |
| Jan 2024 | $12.15 | $12.15 | $12.15 | $12.15 | 0.00% | 0 |
| Dec 2023 | $12.15 | $12.15 | $12.15 | $12.15 | 0.00% | 0 |
| Nov 2023 | $12.15 | $12.15 | $12.15 | $12.15 | 0.00% | 0 |
| Oct 2023 | $11.44 | $12.15 | $11.44 | $12.15 | +6.21% | 1,944 |
| Sep 2023 | $11.44 | $11.44 | $11.44 | $11.44 | 0.00% | 0 |
| Aug 2023 | $11.44 | $11.44 | $11.44 | $11.44 | 0.00% | 0 |
| Jul 2023 | $11.44 | $11.44 | $11.44 | $11.44 | 0.00% | 0 |
| Jun 2023 | $11.44 | $11.44 | $11.44 | $11.44 | 0.00% | 0 |
| May 2023 | $11.44 | $11.44 | $11.44 | $11.44 | 0.00% | 0 |
| Apr 2023 | $11.44 | $11.44 | $11.44 | $11.44 | 0.00% | 0 |
| Mar 2023 | $11.44 | $11.44 | $11.44 | $11.44 | 0.00% | 0 |
| Feb 2023 | $11.44 | $11.44 | $11.44 | $11.44 | 0.00% | 0 |
| Jan 2023 | $11.44 | $11.44 | $11.44 | $11.44 | 0.00% | 0 |
| Dec 2022 | $11.72 | $11.72 | $11.44 | $11.44 | -2.37% | 1,000 |
| Nov 2022 | $11.72 | $11.72 | $11.72 | $11.72 | – | 1,000 |
Seasonality
ENBRF return in each calendar month over the last 5 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% | 5.2% | -0.2% | 0.0% | 1.8% | 0.0% | 5.7% | 1.9% | 3.7% | 1.6% | 1.7% | -3.0% |
| Months up | 0 of 4 | 4 of 4 | 1 of 4 | 0 of 4 | 4 of 4 | 0 of 4 | 2 of 4 | 4 of 4 | 1 of 4 | 1 of 4 | 3 of 3 | 1 of 4 |
| 2026 | 0.0% | 1.6% | 0.0% | 0.0% | 1.6% | 0.0% | 7.6% | 1.5% | 0.0% | 0.0% | ||
| 2025 | 0.0% | 1.9% | -1.0% | 0.0% | 2.0% | 0.0% | 15.4% | 2.3% | 14.9% | 0.0% | 1.5% | -10.8% |
| 2024 | 0.0% | 15.4% | 0.4% | 0.0% | 2.0% | 0.0% | 0.0% | 2.0% | 0.0% | 0.0% | 2.0% | 1.2% |
| 2023 | 0.0% | 1.8% | 0.0% | 0.0% | 1.8% | 0.0% | 0.0% | 1.8% | 0.0% | 6.2% | 1.7% | 0.0% |
| 2022 | -2.4% |
See a number that looks wrong?