Enbridge Inc (ENNPF) stock
ENNPFOTCPipe Lines (No Natural Gas)Fiscal year ends December 31Also trades as EBBGF, EBBNF, EBGEF, EBRGF, EBRZF, ENB, ENBFF, ENBGF, ENBHF, ENBMF, ENBNF, ENBOF, ENBRF, ENBSF, ENFFF
$17.73+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
$17.73
0.00% on the day
52-week range
$15.50 – $18.98
-6.6% from the high
Change over 52 weeks
+2.8%
From $17.24 on Oct 17, 2025
Average volume
302
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.83 | $17.83 | $17.60 | $17.73 | -0.55% | 15,350 |
| Sep 2026 | $18.30 | $18.30 | $17.81 | $17.83 | -2.59% | 4,000 |
| Aug 2026 | $18.25 | $18.43 | $18.25 | $18.30 | +0.27% | 5,330 |
| Jul 2026 | $18.15 | $18.25 | $18.15 | $18.25 | +0.55% | 2,500 |
| Jun 2026 | $18.15 | $18.15 | $18.15 | $18.15 | 0.00% | 0 |
| May 2026 | $18.30 | $18.30 | $18.11 | $18.15 | -0.82% | 600 |
| Apr 2026 | $18.11 | $18.36 | $17.56 | $18.30 | +1.06% | 16,730 |
| Mar 2026 | $18.98 | $18.98 | $18.04 | $18.11 | -4.59% | 8,257 |
| Feb 2026 | $17.85 | $18.98 | $17.85 | $18.98 | +6.33% | 2,175 |
| Jan 2026 | $17.45 | $18.00 | $15.50 | $17.85 | +2.30% | 11,414 |
| Dec 2025 | $17.40 | $18.90 | $15.68 | $17.45 | +0.29% | 2,758 |
| Nov 2025 | $17.40 | $17.40 | $17.40 | $17.40 | 0.00% | 0 |
| Oct 2025 | $17.38 | $17.50 | $16.82 | $17.40 | +0.12% | 11,044 |
| Sep 2025 | $17.80 | $17.80 | $16.40 | $17.38 | -2.36% | 3,970 |
| Aug 2025 | $17.54 | $17.80 | $17.54 | $17.80 | +1.48% | 200 |
| Jul 2025 | $17.40 | $17.54 | $17.40 | $17.54 | +0.80% | 2,000 |
| Jun 2025 | $16.52 | $17.41 | $16.50 | $17.40 | +5.34% | 8,054 |
| May 2025 | $15.45 | $16.52 | $15.45 | $16.52 | +6.92% | 200 |
| Apr 2025 | $15.69 | $16.00 | $14.27 | $15.45 | -1.55% | 9,080 |
| Mar 2025 | $15.60 | $15.80 | $15.60 | $15.69 | -0.04% | 7,400 |
| Feb 2025 | $16.00 | $16.00 | $15.70 | $15.70 | -1.88% | 4,100 |
| Jan 2025 | $16.11 | $16.28 | $15.98 | $16.00 | -0.68% | 8,071 |
| Dec 2024 | $15.20 | $16.11 | $15.20 | $16.11 | +5.98% | 1,136 |
| Nov 2024 | $15.59 | $15.71 | $15.20 | $15.20 | -2.50% | 13,811 |
| Oct 2024 | $16.62 | $16.65 | $15.51 | $15.59 | -6.14% | 30,059 |
| Sep 2024 | $16.25 | $16.70 | $16.25 | $16.61 | +2.22% | 22,189 |
| Aug 2024 | $15.75 | $16.25 | $15.75 | $16.25 | +3.17% | 600 |
| Jul 2024 | $14.91 | $15.90 | $14.91 | $15.75 | +5.66% | 7,709 |
| Jun 2024 | $15.35 | $15.35 | $14.55 | $14.91 | -2.89% | 1,552 |
| May 2024 | $13.55 | $15.39 | $13.55 | $15.35 | +13.28% | 5,100 |
| Apr 2024 | $15.31 | $15.40 | $13.55 | $13.55 | -11.47% | 5,728 |
| Mar 2024 | $15.31 | $15.31 | $15.31 | $15.31 | 0.00% | 0 |
| Feb 2024 | $15.64 | $15.64 | $15.29 | $15.31 | -2.12% | 2,645 |
| Jan 2024 | $16.25 | $16.25 | $15.42 | $15.64 | -3.77% | 2,200 |
| Dec 2023 | $13.70 | $16.25 | $13.70 | $16.25 | +18.61% | 4,800 |
| Nov 2023 | $13.10 | $13.70 | $13.05 | $13.70 | +5.38% | 12,300 |
| Oct 2023 | $13.17 | $13.17 | $12.84 | $13.00 | -1.29% | 46,200 |
| Sep 2023 | $13.30 | $13.30 | $13.17 | $13.17 | -1.01% | 500 |
| Aug 2023 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Jul 2023 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Jun 2023 | $14.91 | $14.91 | $13.30 | $13.30 | -10.77% | 200 |
| May 2023 | $14.91 | $14.91 | $14.91 | $14.91 | 0.00% | 0 |
| Apr 2023 | $14.91 | $14.91 | $14.91 | $14.91 | 0.00% | 0 |
| Mar 2023 | $14.91 | $14.91 | $14.91 | $14.91 | 0.00% | 0 |
| Feb 2023 | $14.91 | $14.91 | $14.91 | $14.91 | 0.00% | 0 |
| Jan 2023 | $14.91 | $14.91 | $14.91 | $14.91 | 0.00% | 0 |
| Dec 2022 | $14.91 | $14.91 | $14.91 | $14.91 | 0.00% | 0 |
| Nov 2022 | $14.91 | $14.91 | $14.91 | $14.91 | 0.00% | 0 |
| Oct 2022 | $14.91 | $14.91 | $14.91 | $14.91 | 0.00% | 0 |
| Sep 2022 | $14.91 | $14.91 | $14.91 | $14.91 | 0.00% | 0 |
| Aug 2022 | $14.91 | $14.91 | $14.91 | $14.91 | 0.00% | 0 |
| Jul 2022 | $14.91 | $14.91 | $14.91 | $14.91 | 0.00% | 0 |
| Jun 2022 | $14.91 | $14.91 | $14.91 | $14.91 | 0.00% | 0 |
| May 2022 | $14.91 | $14.91 | $14.91 | $14.91 | 0.00% | 0 |
| Apr 2022 | $14.91 | $14.91 | $14.91 | $14.91 | – | 200 |
Seasonality
ENNPF 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 | -0.5% | 2.3% | -1.2% | -3.0% | 5.7% | -1.7% | 1.4% | 2.7% | -0.7% | -1.6% | 2.5% | 6.2% |
| Months up | 1 of 4 | 2 of 4 | 0 of 4 | 1 of 4 | 5 of 5 | 1 of 5 | 3 of 5 | 5 of 5 | 1 of 5 | 1 of 5 | 3 of 4 | 3 of 4 |
| 2026 | 2.3% | 8.0% | -4.6% | 1.1% | 0.8% | 0.0% | 0.6% | 1.9% | -2.6% | -0.6% | ||
| 2025 | -0.7% | -0.0% | -0.0% | -1.6% | 9.0% | 5.3% | 0.8% | 3.2% | -2.4% | 0.1% | 1.7% | 0.3% |
| 2024 | -3.8% | -0.2% | 0.0% | -11.5% | 15.5% | -2.9% | 5.7% | 5.2% | 2.2% | -6.1% | -0.6% | 6.0% |
| 2023 | 0.0% | 1.5% | 0.0% | 0.0% | 1.5% | -10.8% | 0.0% | 1.7% | -1.0% | -1.3% | 7.2% | 18.6% |
| 2022 | 1.5% | 0.0% | 0.0% | 1.5% | 0.0% | 0.0% | 1.5% | 0.0% |
See a number that looks wrong?