Enbridge Inc. (EBBGF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
23.25
-0.04 (-0.17%)
May 16, 2025, 2:10 PM EDT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 23.24 | 23.30 | 23.24 | 23.25 | 23.25 | -0.17% | 3,600 |
| May 15, 2025 | 23.47 | 23.47 | 23.16 | 23.29 | 23.29 | -1.94% | 9,007 |
| May 14, 2025 | 23.65 | 23.75 | 23.52 | 23.75 | 23.33 | 0.25% | 2,425 |
| May 13, 2025 | 23.57 | 23.69 | 23.50 | 23.69 | 23.27 | 1.02% | 11,586 |
| May 12, 2025 | 23.42 | 23.50 | 23.29 | 23.45 | 23.04 | -0.19% | 10,464 |
| May 9, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.08 | - | 55 |
| May 8, 2025 | 23.55 | 23.65 | 23.04 | 23.50 | 23.08 | 0.06% | 4,394 |
| May 7, 2025 | 23.39 | 23.48 | 23.20 | 23.48 | 23.07 | 0.95% | 7,421 |
| May 6, 2025 | 23.48 | 23.48 | 23.15 | 23.26 | 22.85 | -0.17% | 2,412 |
| May 5, 2025 | 23.26 | 23.30 | 23.26 | 23.30 | 22.89 | 0.63% | 8,176 |
| May 2, 2025 | 22.95 | 23.18 | 22.67 | 23.16 | 22.75 | 0.41% | 4,484 |
| May 1, 2025 | 22.88 | 23.10 | 22.88 | 23.06 | 22.65 | 0.65% | 11,446 |
| Apr 30, 2025 | 22.95 | 23.05 | 22.90 | 22.91 | 22.51 | 0.11% | 2,363 |
| Apr 29, 2025 | 22.86 | 22.89 | 22.84 | 22.88 | 22.48 | 0.28% | 3,734 |
| Apr 28, 2025 | 22.74 | 22.82 | 22.54 | 22.82 | 22.42 | 1.42% | 50,292 |
| Apr 25, 2025 | 22.50 | 22.50 | 22.37 | 22.50 | 22.10 | 0.18% | 2,580 |
| Apr 24, 2025 | 22.50 | 22.57 | 22.46 | 22.46 | 22.06 | -0.10% | 1,355 |
| Apr 23, 2025 | 22.40 | 22.53 | 22.20 | 22.48 | 22.08 | 0.68% | 8,462 |
| Apr 22, 2025 | 22.50 | 22.50 | 22.24 | 22.33 | 21.94 | -0.04% | 3,000 |
| Apr 21, 2025 | 22.55 | 22.58 | 22.33 | 22.34 | 21.95 | -0.71% | 6,255 |
| Apr 17, 2025 | 22.50 | 22.61 | 22.50 | 22.50 | 22.10 | 0.67% | 3,527 |
| Apr 16, 2025 | 22.43 | 22.53 | 22.33 | 22.35 | 21.96 | -0.45% | 7,075 |
| Apr 15, 2025 | 22.30 | 22.70 | 22.14 | 22.45 | 22.05 | 0.67% | 3,480 |
| Apr 14, 2025 | 22.30 | 22.34 | 22.20 | 22.30 | 21.91 | - | 6,900 |
| Apr 11, 2025 | 22.50 | 22.58 | 22.30 | 22.30 | 21.91 | -0.83% | 4,541 |
| Apr 10, 2025 | 22.78 | 22.78 | 22.44 | 22.49 | 22.09 | -0.43% | 3,335 |
| Apr 9, 2025 | 22.50 | 22.58 | 22.27 | 22.58 | 22.18 | -0.52% | 2,878 |
| Apr 8, 2025 | 22.50 | 22.70 | 22.01 | 22.70 | 22.30 | 1.34% | 3,285 |
| Apr 7, 2025 | 22.51 | 22.79 | 22.26 | 22.40 | 22.00 | -2.18% | 3,286 |
| Apr 4, 2025 | 23.25 | 23.25 | 22.56 | 22.90 | 22.50 | -1.72% | 18,539 |
| Apr 3, 2025 | 23.28 | 23.45 | 23.28 | 23.30 | 22.89 | -1.35% | 16,610 |
| Apr 2, 2025 | 23.42 | 23.62 | 23.32 | 23.62 | 23.20 | 0.30% | 4,199 |
| Apr 1, 2025 | 23.42 | 23.55 | 23.42 | 23.55 | 23.13 | 0.43% | 611 |
| Mar 31, 2025 | 23.50 | 23.50 | 23.45 | 23.45 | 23.04 | -0.64% | 1,656 |
| Mar 28, 2025 | 23.86 | 23.86 | 23.41 | 23.60 | 23.18 | -0.04% | 814 |
| Mar 27, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.19 | - | 813 |
| Mar 26, 2025 | 23.62 | 23.62 | 23.40 | 23.61 | 23.19 | -0.04% | 4,482 |
| Mar 25, 2025 | 23.64 | 23.75 | 23.61 | 23.62 | 23.20 | -0.06% | 6,755 |
| Mar 24, 2025 | 23.65 | 23.70 | 23.61 | 23.63 | 23.22 | -0.66% | 1,132 |
| Mar 21, 2025 | 23.84 | 23.84 | 23.65 | 23.79 | 23.37 | 0.34% | 3,747 |
| Mar 20, 2025 | 23.75 | 23.75 | 23.71 | 23.71 | 23.29 | -0.17% | 2,000 |
| Mar 19, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.33 | - | 600 |
| Mar 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.33 | 0.21% | 200 |
| Mar 17, 2025 | 23.66 | 23.70 | 23.60 | 23.70 | 23.28 | 0.42% | 1,175 |
| Mar 14, 2025 | 23.75 | 23.75 | 23.60 | 23.60 | 23.18 | - | 5,300 |
| Mar 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.18 | - | 50 |
| Mar 12, 2025 | 23.75 | 23.75 | 23.60 | 23.60 | 23.18 | - | 1,976 |
| Mar 11, 2025 | 23.60 | 23.60 | 23.47 | 23.60 | 23.18 | - | 1,310 |
| Mar 10, 2025 | 23.83 | 23.83 | 23.60 | 23.60 | 23.18 | -1.00% | 3,100 |
| Mar 7, 2025 | 23.78 | 23.87 | 23.71 | 23.84 | 23.42 | 0.12% | 5,115 |