Enbridge Inc. (EBBNF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
23.38
+0.08 (0.34%)
Jul 3, 2025, 12:56 PM EDT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 23.34 | 23.45 | 23.31 | 23.38 | 23.38 | 0.34% | 4,256 |
| Jul 2, 2025 | 23.16 | 23.30 | 23.16 | 23.30 | 23.30 | 0.87% | 21,706 |
| Jul 1, 2025 | 23.01 | 23.28 | 23.01 | 23.10 | 23.10 | -0.86% | 10,108 |
| Jun 30, 2025 | 23.01 | 23.30 | 23.01 | 23.30 | 23.30 | 1.17% | 868 |
| Jun 27, 2025 | 23.25 | 23.25 | 23.00 | 23.03 | 23.03 | -1.12% | 3,770 |
| Jun 26, 2025 | 23.16 | 23.29 | 23.16 | 23.29 | 23.29 | 0.91% | 8,738 |
| Jun 25, 2025 | 23.30 | 23.30 | 23.08 | 23.08 | 23.08 | -0.64% | 3,802 |
| Jun 24, 2025 | 23.21 | 23.25 | 23.20 | 23.23 | 23.23 | 0.04% | 3,635 |
| Jun 23, 2025 | 23.16 | 23.22 | 23.08 | 23.22 | 23.22 | 0.74% | 9,354 |
| Jun 20, 2025 | 23.00 | 23.22 | 23.00 | 23.05 | 23.05 | 0.61% | 6,250 |
| Jun 18, 2025 | 23.11 | 23.11 | 22.91 | 22.91 | 22.91 | -0.76% | 4,779 |
| Jun 17, 2025 | 22.79 | 23.09 | 22.79 | 23.09 | 23.09 | 0.37% | 4,085 |
| Jun 16, 2025 | 22.92 | 23.00 | 22.92 | 23.00 | 23.00 | 0.50% | 7,683 |
| Jun 13, 2025 | 22.80 | 22.89 | 22.73 | 22.89 | 22.89 | 0.09% | 3,591 |
| Jun 12, 2025 | 22.90 | 22.90 | 22.73 | 22.87 | 22.87 | -0.15% | 8,088 |
| Jun 11, 2025 | 23.07 | 23.07 | 22.81 | 22.90 | 22.90 | -1.18% | 6,585 |
| Jun 10, 2025 | 23.13 | 23.17 | 23.13 | 23.17 | 23.17 | -0.32% | 2,962 |
| Jun 9, 2025 | 23.10 | 23.25 | 23.10 | 23.25 | 23.25 | 0.73% | 3,102 |
| Jun 6, 2025 | 23.05 | 23.08 | 23.05 | 23.08 | 23.08 | 0.12% | 4,006 |
| Jun 5, 2025 | 23.04 | 23.21 | 22.94 | 23.05 | 23.05 | -0.06% | 2,801 |
| Jun 4, 2025 | 23.00 | 23.26 | 22.87 | 23.07 | 23.07 | 0.16% | 3,200 |
| Jun 3, 2025 | 22.93 | 23.04 | 22.90 | 23.03 | 23.03 | 0.13% | 2,896 |
| Jun 2, 2025 | 22.84 | 23.00 | 22.84 | 23.00 | 23.00 | 0.88% | 4,712 |
| May 30, 2025 | 22.80 | 22.80 | 22.77 | 22.80 | 22.80 | 0.12% | 12,469 |
| May 29, 2025 | 22.80 | 22.80 | 22.77 | 22.77 | 22.77 | -0.07% | 1,614 |
| May 28, 2025 | 22.80 | 22.80 | 22.76 | 22.79 | 22.79 | 0.84% | 2,535 |
| May 27, 2025 | 22.75 | 22.80 | 22.60 | 22.60 | 22.60 | -0.66% | 3,900 |
| May 23, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 425 |
| May 22, 2025 | 22.80 | 22.84 | 22.75 | 22.75 | 22.75 | -0.22% | 11,726 |
| 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 |