Enbridge Inc. (EBBGF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
22.57
+0.17 (0.76%)
Apr 24, 2025, 3:29 PM EDT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.50 | 22.57 | 22.46 | 22.46 | 22.46 | -0.10% | 1,355 |
| Apr 23, 2025 | 22.40 | 22.53 | 22.20 | 22.48 | 22.48 | 0.68% | 8,462 |
| Apr 22, 2025 | 22.50 | 22.50 | 22.24 | 22.33 | 22.33 | -0.04% | 3,000 |
| Apr 21, 2025 | 22.55 | 22.58 | 22.33 | 22.34 | 22.34 | -0.71% | 6,255 |
| Apr 17, 2025 | 22.50 | 22.61 | 22.50 | 22.50 | 22.50 | 0.67% | 3,527 |
| Apr 16, 2025 | 22.43 | 22.53 | 22.33 | 22.35 | 22.35 | -0.45% | 7,075 |
| Apr 15, 2025 | 22.30 | 22.70 | 22.14 | 22.45 | 22.45 | 0.67% | 3,480 |
| Apr 14, 2025 | 22.30 | 22.34 | 22.20 | 22.30 | 22.30 | - | 6,900 |
| Apr 11, 2025 | 22.50 | 22.58 | 22.30 | 22.30 | 22.30 | -0.83% | 4,541 |
| Apr 10, 2025 | 22.78 | 22.78 | 22.44 | 22.49 | 22.49 | -0.43% | 3,335 |
| Apr 9, 2025 | 22.50 | 22.58 | 22.27 | 22.58 | 22.58 | -0.52% | 2,878 |
| Apr 8, 2025 | 22.50 | 22.70 | 22.01 | 22.70 | 22.70 | 1.34% | 3,285 |
| Apr 7, 2025 | 22.51 | 22.79 | 22.26 | 22.40 | 22.40 | -2.18% | 3,286 |
| Apr 4, 2025 | 23.25 | 23.25 | 22.56 | 22.90 | 22.90 | -1.72% | 18,539 |
| Apr 3, 2025 | 23.28 | 23.45 | 23.28 | 23.30 | 23.30 | -1.35% | 16,610 |
| Apr 2, 2025 | 23.42 | 23.62 | 23.32 | 23.62 | 23.62 | 0.30% | 4,199 |
| Apr 1, 2025 | 23.42 | 23.55 | 23.42 | 23.55 | 23.55 | 0.43% | 611 |
| Mar 31, 2025 | 23.50 | 23.50 | 23.45 | 23.45 | 23.45 | -0.64% | 1,656 |
| Mar 28, 2025 | 23.86 | 23.86 | 23.41 | 23.60 | 23.60 | -0.04% | 814 |
| Mar 27, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - | 813 |
| Mar 26, 2025 | 23.62 | 23.62 | 23.40 | 23.61 | 23.61 | -0.04% | 4,482 |
| Mar 25, 2025 | 23.64 | 23.75 | 23.61 | 23.62 | 23.62 | -0.06% | 6,755 |
| Mar 24, 2025 | 23.65 | 23.70 | 23.61 | 23.63 | 23.63 | -0.66% | 1,132 |
| Mar 21, 2025 | 23.84 | 23.84 | 23.65 | 23.79 | 23.79 | 0.34% | 3,747 |
| Mar 20, 2025 | 23.75 | 23.75 | 23.71 | 23.71 | 23.71 | -0.17% | 2,000 |
| Mar 19, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 600 |
| Mar 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.21% | 200 |
| Mar 17, 2025 | 23.66 | 23.70 | 23.60 | 23.70 | 23.70 | 0.42% | 1,175 |
| Mar 14, 2025 | 23.75 | 23.75 | 23.60 | 23.60 | 23.60 | - | 5,300 |
| Mar 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 50 |
| Mar 12, 2025 | 23.75 | 23.75 | 23.60 | 23.60 | 23.60 | - | 1,976 |
| Mar 11, 2025 | 23.60 | 23.60 | 23.47 | 23.60 | 23.60 | - | 1,310 |
| Mar 10, 2025 | 23.83 | 23.83 | 23.60 | 23.60 | 23.60 | -1.00% | 3,100 |
| Mar 7, 2025 | 23.78 | 23.87 | 23.71 | 23.84 | 23.84 | 0.12% | 5,115 |
| Mar 6, 2025 | 23.40 | 23.81 | 23.40 | 23.81 | 23.81 | 0.72% | 2,162 |
| Mar 5, 2025 | 23.45 | 23.82 | 23.34 | 23.64 | 23.64 | - | 7,076 |
| Mar 4, 2025 | 23.70 | 23.82 | 23.64 | 23.64 | 23.64 | -0.26% | 2,512 |
| Mar 3, 2025 | 23.71 | 23.75 | 23.63 | 23.70 | 23.70 | -0.54% | 5,775 |
| Feb 28, 2025 | 23.85 | 23.85 | 23.80 | 23.83 | 23.83 | 1.40% | 4,155 |
| Feb 27, 2025 | 23.45 | 23.50 | 23.40 | 23.50 | 23.50 | - | 2,717 |
| Feb 26, 2025 | 23.60 | 23.60 | 23.43 | 23.50 | 23.50 | -1.05% | 4,329 |
| Feb 25, 2025 | 23.72 | 23.91 | 23.52 | 23.75 | 23.75 | 1.19% | 1,645 |
| Feb 24, 2025 | 23.53 | 23.65 | 23.47 | 23.47 | 23.47 | -0.55% | 3,900 |
| Feb 21, 2025 | 22.45 | 23.70 | 22.45 | 23.60 | 23.60 | 0.81% | 4,102 |
| Feb 20, 2025 | 23.45 | 23.49 | 23.41 | 23.41 | 23.41 | -0.19% | 1,271 |
| Feb 19, 2025 | 23.56 | 23.56 | 23.40 | 23.46 | 23.46 | -0.59% | 3,334 |
| Feb 18, 2025 | 23.64 | 23.64 | 23.27 | 23.60 | 23.60 | 0.40% | 2,975 |
| Feb 14, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.59% | 1,000 |
| Feb 13, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.46 | 0.13% | 905 |
| Feb 12, 2025 | 23.88 | 23.88 | 23.85 | 23.85 | 23.43 | -0.13% | 6,050 |