Enbridge Inc. ( EBBNF) - Price History
Monthly price history for EBBNF (Enbridge Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $24.92 | $24.92 |
| August 2026 | $24.94 | $24.94 |
| July 2026 | $24.64 | $25 |
| June 2026 | $24.29 | $24.65 |
| May 2026 | $24.20 | $24.56 |
| April 2026 | $23.84 | $24.55 |
| March 2026 | $23.59 | $24.30 |
| February 2026 | $24.08 | $24.80 |
| January 2026 | $23.25 | $24.31 |
| December 2025 | $23.05 | $24.10 |
| November 2025 | $22.73 | $23.76 |
| October 2025 | $22.51 | $23.90 |
| September 2025 | $22.72 | $24.12 |
| August 2025 | $22.23 | $23.61 |
| July 2025 | $21.97 | $23.70 |
| June 2025 | $21.60 | $23.30 |
| May 2025 | $21.14 | $22.80 |
| April 2025 | $20.16 | $22.10 |
| March 2025 | $20.99 | $23 |
| February 2025 | $20.85 | $22.85 |
| January 2025 | $20.59 | $22.93 |
| December 2024 | $20.31 | $22.62 |
| November 2024 | $20.02 | $22.30 |
| October 2024 | $19.33 | $21.89 |
| September 2024 | $19.76 | $22.38 |
| August 2024 | $18.66 | $21.13 |
| July 2024 | $18.48 | $21.30 |
| June 2024 | $17.96 | $20.70 |
| May 2024 | $18.08 | $20.84 |
| April 2024 | $17.57 | $20.61 |
| March 2024 | $17.49 | $20.52 |
| February 2024 | $17.26 | $20.24 |
| January 2024 | $16.93 | $20.23 |
| December 2023 | $15.92 | $19.02 |
| November 2023 | $15.90 | $18.99 |
| October 2023 | $13.95 | $17 |
| September 2023 | $14.48 | $17.65 |
| August 2023 | $15.10 | $18.40 |
| July 2023 | $15.19 | $18.87 |
| June 2023 | $15.49 | $19.25 |
| May 2023 | $15.29 | $19 |
| April 2023 | $16.08 | $20.35 |
| March 2023 | $16.12 | $20.40 |
| February 2023 | $16.35 | $20.69 |
| January 2023 | $15.68 | $20.20 |
| December 2022 | $15.14 | $19.50 |
| November 2022 | $15.53 | $20 |
| October 2022 | $15.07 | $19.77 |
| September 2022 | $15.03 | $19.72 |
| August 2022 | $16.96 | $22.25 |
| July 2022 | $18.05 | $24 |
| June 2022 | $18.22 | $24.23 |
| May 2022 | $17.95 | $23.87 |
| April 2022 | $16.67 | $22.46 |
| March 2022 | $16.58 | $22.34 |
| February 2022 | $16.13 | $21.73 |
| January 2022 | $16.54 | $22.60 |
| December 2021 | $15.92 | $21.75 |
| November 2021 | $16.51 | $22.56 |
| October 2021 | $16.18 | $22.41 |
| September 2021 | $15.16 | $21 |
| August 2021 | $14.85 | $20.57 |
| July 2021 | $14.87 | $20.90 |
| June 2021 | $15.18 | $21.34 |
| May 2021 | $14.23 | $20 |
| April 2021 | $13.92 | $19.87 |
| March 2021 | $13.42 | $19.15 |
| February 2021 | $13.52 | $19.30 |
| January 2021 | $12.69 | $18.40 |
| December 2020 | $11.74 | $17.02 |
| November 2020 | $10.69 | $15.50 |
| October 2020 | $9.96 | $14.75 |
| September 2020 | $10.40 | $15.40 |
| August 2020 | $10 | $14.80 |
| July 2020 | $9.55 | $14.45 |
| June 2020 | $10.04 | $15.20 |
| May 2020 | $9.25 | $14 |
| April 2020 | $8.90 | $13.80 |
| March 2020 | $8.08 | $12.52 |
| February 2020 | $11.75 | $18.21 |
| January 2020 | $12.93 | $20.35 |
| December 2019 | $12.06 | $18.99 |
| November 2019 | $11.83 | $18.63 |
| October 2019 | $10.93 | $17.50 |
| September 2019 | $11.23 | $17.98 |
| August 2019 | $10.24 | $16.40 |
| July 2019 | $11.11 | $18.10 |
| June 2019 | $11.14 | $18.16 |
| May 2019 | $11.72 | $19.10 |
| April 2019 | $11.85 | $19.63 |
| March 2019 | $12.02 | $19.91 |
| February 2019 | $12.52 | $20.73 |
| January 2019 | $11.80 | $19.84 |
| December 2018 | $11.22 | $18.88 |
| November 2018 | $11.57 | $19.46 |
| September 2018 | $13.17 | $22.51 |
| July 2018 | $13.10 | $22.70 |
| June 2018 | $12.78 | $22.14 |
| May 2018 | $12.93 | $22.40 |
| April 2018 | $12.44 | $21.85 |
| March 2018 | $12.35 | $21.69 |
| February 2018 | $13.10 | $23.02 |
| January 2018 | $13.31 | $23.71 |
| December 2017 | $13.41 | $23.88 |
| November 2017 | $13.41 | $23.88 |
| October 2017 | $13.22 | $23.85 |
| September 2017 | $13.08 | $23.60 |
| August 2017 | $13.02 | $23.49 |
| July 2017 | $13.14 | $23.96 |
| June 2017 | $12.80 | $23.34 |
| May 2017 | $13 | $23.70 |
| April 2017 | $12.83 | $23.65 |
| March 2017 | $13.01 | $23.97 |
| February 2017 | $12.32 | $22.70 |
| January 2017 | $11.81 | $22 |
| November 2016 | $10.23 | $19.06 |
| October 2016 | $9.99 | $18.87 |
| September 2016 | $9.60 | $18.14 |
| August 2016 | $9.48 | $17.90 |
| July 2016 | $8.56 | $16.38 |
| April 2016 | $9.12 | $17.74 |
EBBNF
Price: $24.92
Dividend Yield: 5.88%
Forward Dividend Yield: 5.88%
Payout Ratio: 66.00%
Dividend Per Share: 1.46 USD
Earnings Per Share: 2.22 USD
P/E Ratio: 11.40
Exchange: PNK
Sector: Energy
Industry: Oil & Gas Midstream
Country: Canada
Market Capitalization: 97.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 6.04%
DGR5: 3.63%
DGR10: 4.21%