Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 48.37 | 48.88 | 48.27 | 48.75 | 4m |
| September 16, 2026 | 48.36 | 48.85 | 48.13 | 48.36 | 7m |
| September 15, 2026 | 48.58 | 48.99 | 48.23 | 48.36 | 6m |
| September 14, 2026 | 47.85 | 48.68 |
Based on reports through March 31, 2026
Enbridge owns pipelines: it charges for throughput and depends little on the price of what flows through them.
A toll-road model. The company moves crude from Canada into the United States and distributes natural gas, earning a tariff on volume rather than a share of the commodity's value. A large part of capacity is contracted on a take-or-pay basis, where the shipper pays whether or not it uses the line.
Hence cash-flow predictability unusual in energy and a high dividend yield, which is why the stock is held. The company has raised the payout for many consecutive years and plans it as an obligation rather than a residual.
The other side is capital intensity and debt: a pipeline takes years to build and is paid for in advance, so the cost of money matters. The dominant risk is regulatory: permitting a new route in North America has become nearly impossible, which both caps growth and protects the existing assets.
Address:200 425 - 1ST STREET SW, CALGARY, AB, T2P 3L8, CA
| 46m |
| SOBOSouth Bow Corporation | 36.07 | +82.50 % | 21m |
| DKLDelek Logistics Partners, L.P. | 56.99 | +122.60 % | 11m |
| GELGenesis Energy, L.P. | 15.00 | −118.50 % | 4m |
| CVXChevron Corporation | 210.79 | −36.90 % | 1.6bn |
| 47.70 |
| 48.16 |
| 8m |
| September 11, 2026 | 48.37 | 48.48 | 47.64 | 47.76 | 7m |
| September 10, 2026 | 48.29 | 48.65 | 48.10 | 48.22 | 13m |
| September 09, 2026 | 50.77 | 50.78 | 49.85 | 50.15 | 8m |
| September 08, 2026 | 50.25 | 50.77 | 49.91 | 50.48 | 7m |
| September 04, 2026 | 50.28 | 50.33 | 49.89 | 50.09 | 5m |
| September 03, 2026 | 50.44 | 50.88 | 50.25 | 50.52 | 7m |
| September 02, 2026 | 50.76 | 50.88 | 50.10 | 50.31 | 5m |
| September 01, 2026 | 50.75 | 51.00 | 50.07 | 50.72 | 6m |
| August 31, 2026 | 50.31 | 50.68 | 49.90 | 50.57 | 4m |
| August 28, 2026 | 50.44 | 50.62 | 49.94 | 50.20 | 6m |
| August 27, 2026 | 50.37 | 50.47 | 49.71 | 49.94 | 5m |
| August 26, 2026 | 49.70 | 50.60 | 49.56 | 50.37 | 5m |
| August 25, 2026 | 49.87 | 50.15 | 49.71 | 49.74 | 4m |
| August 24, 2026 | 50.28 | 50.55 | 49.67 | 50.08 | 4m |
| August 21, 2026 | 51.12 | 51.58 | 50.20 | 50.46 | 4m |
| August 20, 2026 | 50.43 | 51.91 | 50.43 | 50.99 | 5m |