Enbridge Inc. ( EBBNF) - Price History
Monthly price history for EBBNF (Enbridge Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $24.53 | $24.53 |
| May 2026 | $24.56 | $24.56 |
| April 2026 | $24.55 | $24.55 |
| March 2026 | $24.30 | $24.30 |
| February 2026 | $24.80 | $24.80 |
| January 2026 | $23.95 | $24.31 |
| December 2025 | $23.74 | $24.10 |
| November 2025 | $23.41 | $23.76 |
| October 2025 | $23.18 | $23.90 |
| September 2025 | $23.40 | $24.12 |
| August 2025 | $22.90 | $23.61 |
| July 2025 | $22.63 | $23.70 |
| June 2025 | $22.25 | $23.30 |
| May 2025 | $21.77 | $22.80 |
| April 2025 | $20.77 | $22.10 |
| March 2025 | $21.62 | $23 |
| February 2025 | $21.48 | $22.85 |
| January 2025 | $21.20 | $22.93 |
| December 2024 | $20.92 | $22.62 |
| November 2024 | $20.62 | $22.30 |
| October 2024 | $19.91 | $21.89 |
| September 2024 | $20.36 | $22.38 |
| August 2024 | $19.22 | $21.13 |
| July 2024 | $19.04 | $21.30 |
| June 2024 | $18.50 | $20.70 |
| May 2024 | $18.62 | $20.84 |
| April 2024 | $18.10 | $20.61 |
| March 2024 | $18.02 | $20.52 |
| February 2024 | $17.77 | $20.24 |
| January 2024 | $17.44 | $20.23 |
| December 2023 | $16.40 | $19.02 |
| November 2023 | $16.38 | $18.99 |
| October 2023 | $14.37 | $17 |
| September 2023 | $14.92 | $17.65 |
| August 2023 | $15.55 | $18.40 |
| July 2023 | $15.64 | $18.87 |
| June 2023 | $15.96 | $19.25 |
| May 2023 | $15.75 | $19 |
| April 2023 | $16.56 | $20.35 |
| March 2023 | $16.60 | $20.40 |
| February 2023 | $16.84 | $20.69 |
| January 2023 | $16.15 | $20.20 |
| December 2022 | $15.59 | $19.50 |
| November 2022 | $15.99 | $20 |
| October 2022 | $15.52 | $19.77 |
| September 2022 | $15.48 | $19.72 |
| August 2022 | $17.47 | $22.25 |
| July 2022 | $18.59 | $24 |
| June 2022 | $18.76 | $24.23 |
| May 2022 | $18.49 | $23.87 |
| April 2022 | $17.17 | $22.46 |
| March 2022 | $17.08 | $22.34 |
| February 2022 | $16.61 | $21.73 |
| January 2022 | $17.04 | $22.60 |
| December 2021 | $16.40 | $21.75 |
| November 2021 | $17.01 | $22.56 |
| October 2021 | $16.67 | $22.41 |
| September 2021 | $15.62 | $21 |
| August 2021 | $15.30 | $20.57 |
| July 2021 | $15.32 | $20.90 |
| June 2021 | $15.64 | $21.34 |
| May 2021 | $14.66 | $20 |
| April 2021 | $14.34 | $19.87 |
| March 2021 | $13.82 | $19.15 |
| February 2021 | $13.93 | $19.30 |
| January 2021 | $13.07 | $18.40 |
| December 2020 | $12.09 | $17.02 |
| November 2020 | $11.01 | $15.50 |
| October 2020 | $10.26 | $14.75 |
| September 2020 | $10.71 | $15.40 |
| August 2020 | $10.30 | $14.80 |
| July 2020 | $9.84 | $14.45 |
| June 2020 | $10.34 | $15.20 |
| May 2020 | $9.53 | $14 |
| April 2020 | $9.17 | $13.80 |
| March 2020 | $8.32 | $12.52 |
| February 2020 | $12.10 | $18.21 |
| January 2020 | $13.32 | $20.35 |
| December 2019 | $12.43 | $18.99 |
| November 2019 | $12.19 | $18.63 |
| October 2019 | $11.26 | $17.50 |
| September 2019 | $11.57 | $17.98 |
| August 2019 | $10.55 | $16.40 |
| July 2019 | $11.44 | $18.10 |
| June 2019 | $11.48 | $18.16 |
| May 2019 | $12.07 | $19.10 |
| April 2019 | $12.21 | $19.63 |
| March 2019 | $12.38 | $19.91 |
| February 2019 | $12.89 | $20.73 |
| January 2019 | $12.15 | $19.84 |
| December 2018 | $11.56 | $18.88 |
| November 2018 | $11.91 | $19.46 |
| September 2018 | $13.56 | $22.51 |
| July 2018 | $13.49 | $22.70 |
| June 2018 | $13.16 | $22.14 |
| May 2018 | $13.31 | $22.40 |
| April 2018 | $12.81 | $21.85 |
| March 2018 | $12.72 | $21.69 |
| February 2018 | $13.49 | $23.02 |
| January 2018 | $13.71 | $23.71 |
| December 2017 | $13.81 | $23.88 |
| November 2017 | $13.81 | $23.88 |
| October 2017 | $13.61 | $23.85 |
| September 2017 | $13.47 | $23.60 |
| August 2017 | $13.41 | $23.49 |
| July 2017 | $13.53 | $23.96 |
| June 2017 | $13.18 | $23.34 |
| May 2017 | $13.38 | $23.70 |
| April 2017 | $13.22 | $23.65 |
| March 2017 | $13.40 | $23.97 |
| February 2017 | $12.69 | $22.70 |
| January 2017 | $12.16 | $22 |
| November 2016 | $10.54 | $19.06 |
| October 2016 | $10.29 | $18.87 |
| September 2016 | $9.89 | $18.14 |
| August 2016 | $9.76 | $17.90 |
| July 2016 | $8.81 | $16.38 |
| April 2016 | $9.39 | $17.74 |
EBBNF
Price: $24.53
Dividend Yield: 15.35%
Forward Dividend Yield: 5.96%
Payout Ratio: 66.00%
Dividend Per Share: 1.46 USD
Earnings Per Share: 2.22 USD
P/E Ratio: 11.18
Exchange: PNK
Sector: Energy
Industry: Oil & Gas Midstream
Country: Canada
Market Capitalization: 96.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 5.86%
DGR5: 3.52%
DGR10: 4.06%