Enbridge Inc.
EBBNFOTCEnergy● Active
$24.53
+$0.03(+0.11%)
Market Cap$96.4B
P/E Ratio—
52W High$25.25
52W Low$22.73
Enbridge Inc.（EBBNF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ebbnf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.25
Feb 10, 2026
-2.9% from here
5-Year Low5Y
$16.75
Oct 27, 2023
+46.4% from low
IPO Priceadj.
$17.65
Jan 8, 2021
+39.0% since IPO
1 Year Ago
$23.25
Jun 9, 2025
+5.5% in 1Y
5 Years Ago
$20.65
Jun 9, 2021
+18.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EBBNF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.57 | $24.57 | $24.53 | $24.53 | $24.53 | 1K | -0.16% |
| Jun 5, 2026 | $24.60 | $24.60 | $24.50 | $24.50 | $24.50 | 4K | -0.41% |
| Jun 4, 2026 | $24.46 | $24.61 | $24.46 | $24.56 | $24.56 | 3K | +0.41% |
| Jun 3, 2026 | $24.57 | $24.61 | $24.42 | $24.54 | $24.54 | 5K | -0.12% |
| Jun 2, 2026 | $24.53 | $24.61 | $24.42 | $24.53 | $24.53 | 4K | +0.00% |
| Jun 1, 2026 | $24.55 | $24.56 | $24.52 | $24.52 | $24.52 | 2K | -0.12% |
| May 29, 2026 | $24.61 | $24.61 | $24.56 | $24.58 | $24.58 | 2K | -0.12% |
| May 28, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0K | +0.00% |
| May 27, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0K | +0.00% |
| May 26, 2026 | $24.46 | $24.49 | $24.35 | $24.49 | $24.49 | 2K | +0.12% |
| May 22, 2026 | $24.58 | $24.58 | $24.47 | $24.47 | $24.47 | 5K | -0.45% |
| May 21, 2026 | $24.58 | $24.58 | $24.51 | $24.52 | $24.52 | 16K | -0.24% |
| May 20, 2026 | $24.55 | $24.57 | $24.54 | $24.55 | $24.55 | 4K | +0.00% |
| May 19, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 1K | +0.00% |
| May 18, 2026 | $24.55 | $24.57 | $24.45 | $24.45 | $24.45 | 3K | -0.41% |
| May 15, 2026 | $24.53 | $24.59 | $24.45 | $24.45 | $24.45 | 6K | -0.33% |
| May 14, 2026 | $24.68 | $24.80 | $24.68 | $24.80 | $24.80 | 9K | +0.49% |
| May 13, 2026 | $24.66 | $24.70 | $24.60 | $24.70 | $24.70 | 2K | +0.16% |
| May 12, 2026 | $24.76 | $24.78 | $24.75 | $24.77 | $24.77 | 2K | +0.04% |
| May 11, 2026 | $24.69 | $24.72 | $24.66 | $24.72 | $24.72 | 3K | +0.12% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EBBNF
Jan 1 → Dec 31 · 6 years2026+1.9%$24.08 → $24.53
+1.9%
2025+6.2%$22.70 → $24.10
+6.2%
2024+18.4%$19.10 → $22.62
+18.4%
2023-2.5%$19.50 → $19.02
-2.5%
2022-10.3%$21.75 → $19.50
-10.3%
2021+5.3%$20.65 → $21.75
+5.3%
Best Year2024 · +18.4%
Worst Year2022 · -10.3%
Positive Years4 / 6
Avg Annual Return+3.2%
6Y Total Return+18.8%
6Y CAGR~+2.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in EBBNF?
If you invested $1,000 in EBBNF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,390
Total Return+39.0%
CAGR~+6.8% / yr
Profit+$390
Based on Jan 8, 2021 · $17.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Enbridge Inc.（EBBNF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $24.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EBBNF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EBBNF 历史股价FMP 日线复权 OHLCV