Enbridge Inc. (EBBNF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
22.80
+0.20 (0.88%)
May 21, 2025, 3:06 PM EDT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 400 |
| May 20, 2025 | 22.76 | 22.82 | 22.76 | 22.80 | 22.80 | 0.40% | 4,278 |
| May 19, 2025 | 22.56 | 22.74 | 22.56 | 22.71 | 22.71 | -0.31% | 1,741 |
| May 16, 2025 | 22.50 | 22.80 | 22.50 | 22.78 | 22.78 | 0.30% | 6,750 |
| May 15, 2025 | 22.76 | 22.80 | 22.62 | 22.71 | 22.71 | -1.26% | 25,024 |
| May 14, 2025 | 22.85 | 23.00 | 22.85 | 23.00 | 22.64 | 0.79% | 1,050 |
| May 13, 2025 | 22.71 | 22.92 | 22.71 | 22.82 | 22.46 | 0.66% | 6,951 |
| May 12, 2025 | 22.51 | 22.80 | 22.51 | 22.67 | 22.31 | 1.31% | 7,182 |
| May 9, 2025 | 22.35 | 22.70 | 22.32 | 22.38 | 22.02 | 0.03% | 4,976 |
| May 8, 2025 | 22.69 | 22.69 | 22.37 | 22.37 | 22.02 | -1.00% | 4,747 |
| May 7, 2025 | 22.35 | 22.69 | 22.29 | 22.60 | 22.24 | 0.69% | 7,863 |
| May 6, 2025 | 22.48 | 22.48 | 22.26 | 22.44 | 22.08 | -0.66% | 6,807 |
| May 5, 2025 | 22.65 | 22.70 | 22.25 | 22.59 | 22.23 | 0.31% | 10,955 |
| May 2, 2025 | 22.35 | 22.60 | 22.35 | 22.52 | 22.16 | 0.76% | 11,882 |
| May 1, 2025 | 22.33 | 22.35 | 22.33 | 22.35 | 22.00 | 1.13% | 5,880 |
| Apr 30, 2025 | 22.20 | 22.33 | 22.10 | 22.10 | 21.75 | 0.09% | 12,640 |
| Apr 29, 2025 | 22.22 | 22.28 | 22.08 | 22.08 | 21.73 | -0.14% | 10,272 |
| Apr 28, 2025 | 22.21 | 22.21 | 22.06 | 22.11 | 21.76 | 0.15% | 10,400 |
| Apr 25, 2025 | 22.18 | 22.19 | 22.08 | 22.08 | 21.73 | -0.06% | 2,200 |
| Apr 24, 2025 | 22.14 | 22.30 | 22.00 | 22.09 | 21.74 | -0.27% | 9,637 |
| Apr 23, 2025 | 22.14 | 22.20 | 22.14 | 22.15 | 21.80 | -0.09% | 3,395 |
| Apr 22, 2025 | 22.10 | 22.17 | 22.00 | 22.17 | 21.82 | 0.77% | 3,917 |
| Apr 21, 2025 | 22.12 | 22.13 | 21.98 | 22.00 | 21.65 | -0.54% | 1,037 |
| Apr 17, 2025 | 22.16 | 22.24 | 22.00 | 22.12 | 21.77 | 0.82% | 10,774 |
| Apr 16, 2025 | 22.01 | 22.06 | 21.93 | 21.94 | 21.59 | -0.54% | 3,235 |
| Apr 15, 2025 | 22.00 | 22.11 | 22.00 | 22.06 | 21.71 | 1.19% | 8,376 |
| Apr 14, 2025 | 21.85 | 21.85 | 21.56 | 21.80 | 21.45 | 0.46% | 47,621 |
| Apr 11, 2025 | 21.70 | 21.88 | 21.54 | 21.70 | 21.36 | -0.23% | 8,730 |
| Apr 10, 2025 | 21.96 | 21.96 | 21.75 | 21.75 | 21.41 | -1.14% | 16,705 |
| Apr 9, 2025 | 17.00 | 22.29 | 17.00 | 22.00 | 21.65 | - | 21,141 |
| Apr 8, 2025 | 20.00 | 22.35 | 20.00 | 22.00 | 21.65 | 0.18% | 5,453 |
| Apr 7, 2025 | 22.30 | 22.53 | 21.07 | 21.96 | 21.61 | -2.40% | 19,681 |
| Apr 4, 2025 | 22.00 | 23.07 | 21.86 | 22.50 | 22.14 | -2.39% | 17,930 |
| Apr 3, 2025 | 22.80 | 23.10 | 22.80 | 23.05 | 22.68 | -0.04% | 5,905 |
| Apr 2, 2025 | 22.97 | 23.21 | 22.97 | 23.06 | 22.69 | -0.76% | 4,099 |
| Apr 1, 2025 | 23.06 | 23.24 | 23.06 | 23.24 | 22.87 | 1.03% | 725 |
| Mar 31, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 22.64 | -1.65% | 82,615 |
| Mar 28, 2025 | 23.26 | 23.39 | 23.25 | 23.39 | 23.01 | 0.91% | 4,146 |
| Mar 27, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 22.81 | - | 56 |
| Mar 26, 2025 | 23.25 | 23.30 | 23.15 | 23.17 | 22.81 | -0.33% | 15,614 |
| Mar 25, 2025 | 23.30 | 23.30 | 23.20 | 23.25 | 22.88 | 0.02% | 7,030 |
| Mar 24, 2025 | 23.26 | 23.30 | 23.20 | 23.25 | 22.88 | -0.06% | 5,647 |
| Mar 21, 2025 | 23.54 | 23.54 | 23.21 | 23.26 | 22.89 | 0.26% | 3,043 |
| Mar 20, 2025 | 23.29 | 23.30 | 23.20 | 23.20 | 22.83 | -0.64% | 5,090 |
| Mar 19, 2025 | 23.32 | 23.35 | 23.32 | 23.35 | 22.98 | 0.13% | 879 |
| Mar 18, 2025 | 23.40 | 23.55 | 23.32 | 23.32 | 22.95 | 0.17% | 1,045 |
| Mar 17, 2025 | 23.30 | 23.55 | 23.22 | 23.28 | 22.91 | -0.09% | 7,437 |
| Mar 14, 2025 | 23.31 | 23.35 | 23.30 | 23.30 | 22.93 | -0.04% | 1,451 |
| Mar 13, 2025 | 23.29 | 23.45 | 23.29 | 23.31 | 22.94 | 0.43% | 2,623 |
| Mar 12, 2025 | 23.22 | 23.50 | 23.21 | 23.21 | 22.84 | -0.41% | 4,523 |