Enbridge Inc.
EBGEFOTCEnergy● Active
$25.15
$-0.17(-0.66%)
Market Cap$54.8B
P/E Ratio—
52W High$26.25
52W Low$23.26
Enbridge Inc.（EBGEF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ebgef · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$26.25
May 12, 2026
-4.2% from here
5-Year Low5Y
$18.70
Jan 6, 2023
+34.5% from low
IPO Priceadj.
$19.50
Feb 21, 2019
+29.0% since IPO
1 Year Ago
$24.25
Jun 9, 2025
+3.7% in 1Y
5 Years Ago
$20.89
Jun 9, 2021
+20.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EBGEF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1K | +0.00% |
| Jun 4, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0K | +0.00% |
| Jun 3, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 1K | +0.00% |
| Jun 2, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1K | +0.00% |
| Jun 1, 2026 | $25.40 | $25.40 | $25.15 | $25.22 | $25.22 | 1K | -0.71% |
| May 29, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0K | +0.00% |
| May 28, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 1K | +0.00% |
| May 27, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0K | +0.00% |
| May 26, 2026 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0K | +0.00% |
| May 22, 2026 | $25.00 | $25.41 | $24.99 | $25.41 | $25.41 | 0K | +1.64% |
| May 21, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0K | +0.00% |
| May 20, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0K | +0.00% |
| May 19, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0K | +0.00% |
| May 18, 2026 | $24.58 | $24.96 | $24.58 | $24.94 | $24.94 | 1K | +1.46% |
| May 15, 2026 | $25.07 | $25.07 | $24.62 | $24.97 | $24.97 | 2K | -0.40% |
| May 14, 2026 | $25.43 | $25.50 | $25.41 | $25.46 | $25.46 | 2K | +0.12% |
| May 13, 2026 | $25.05 | $25.30 | $25.05 | $25.05 | $25.05 | 1K | +0.00% |
| May 12, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0K | +0.00% |
| May 11, 2026 | $25.75 | $26.25 | $25.75 | $26.25 | $26.25 | 1K | +1.94% |
| May 8, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EBGEF
Jan 1 → Dec 31 · 6 years2026+3.2%$24.71 → $25.50
+3.2%
2025+3.0%$24.00 → $24.71
+3.0%
2024+11.0%$21.70 → $24.08
+11.0%
2023+16.0%$18.70 → $21.70
+16.0%
2022-15.0%$22.00 → $18.70
-15.0%
2021+4.9%$20.98 → $22.00
+4.9%
Best Year2023 · +16.0%
Worst Year2022 · -15.0%
Positive Years5 / 6
Avg Annual Return+3.8%
6Y Total Return+21.5%
6Y CAGR~+3.3% / 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 EBGEF?
If you invested $1,000 in EBGEF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,290
Total Return+29.0%
CAGR~+3.7% / yr
Profit+$290
Based on Feb 21, 2019 · $19.50Split & 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.（EBGEF）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 $25.15。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
EBGEF 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。
EBGEF 历史股价FMP 日线复权 OHLCV