Enbridge Inc. (EBBNF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
22.17
+0.02 (0.09%)
Apr 24, 2025, 3:20 PM EDT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.14 | 22.30 | 22.00 | 22.09 | 22.09 | -0.27% | 9,637 |
| Apr 23, 2025 | 22.14 | 22.20 | 22.14 | 22.15 | 22.15 | -0.09% | 3,395 |
| Apr 22, 2025 | 22.10 | 22.17 | 22.00 | 22.17 | 22.17 | 0.77% | 3,917 |
| Apr 21, 2025 | 22.12 | 22.13 | 21.98 | 22.00 | 22.00 | -0.54% | 1,037 |
| Apr 17, 2025 | 22.16 | 22.24 | 22.00 | 22.12 | 22.12 | 0.82% | 10,774 |
| Apr 16, 2025 | 22.01 | 22.06 | 21.93 | 21.94 | 21.94 | -0.54% | 3,235 |
| Apr 15, 2025 | 22.00 | 22.11 | 22.00 | 22.06 | 22.06 | 1.19% | 8,376 |
| Apr 14, 2025 | 21.85 | 21.85 | 21.56 | 21.80 | 21.80 | 0.46% | 47,621 |
| Apr 11, 2025 | 21.70 | 21.88 | 21.54 | 21.70 | 21.70 | -0.23% | 8,730 |
| Apr 10, 2025 | 21.96 | 21.96 | 21.75 | 21.75 | 21.75 | -1.14% | 16,705 |
| Apr 9, 2025 | 17.00 | 22.29 | 17.00 | 22.00 | 22.00 | - | 21,141 |
| Apr 8, 2025 | 20.00 | 22.35 | 20.00 | 22.00 | 22.00 | 0.18% | 5,453 |
| Apr 7, 2025 | 22.30 | 22.53 | 21.07 | 21.96 | 21.96 | -2.40% | 19,681 |
| Apr 4, 2025 | 22.00 | 23.07 | 21.86 | 22.50 | 22.50 | -2.39% | 17,930 |
| Apr 3, 2025 | 22.80 | 23.10 | 22.80 | 23.05 | 23.05 | -0.04% | 5,905 |
| Apr 2, 2025 | 22.97 | 23.21 | 22.97 | 23.06 | 23.06 | -0.76% | 4,099 |
| Apr 1, 2025 | 23.06 | 23.24 | 23.06 | 23.24 | 23.24 | 1.03% | 725 |
| Mar 31, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.65% | 82,615 |
| Mar 28, 2025 | 23.26 | 23.39 | 23.25 | 23.39 | 23.39 | 0.91% | 4,146 |
| Mar 27, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - | 56 |
| Mar 26, 2025 | 23.25 | 23.30 | 23.15 | 23.17 | 23.17 | -0.33% | 15,614 |
| Mar 25, 2025 | 23.30 | 23.30 | 23.20 | 23.25 | 23.25 | 0.02% | 7,030 |
| Mar 24, 2025 | 23.26 | 23.30 | 23.20 | 23.25 | 23.25 | -0.06% | 5,647 |
| Mar 21, 2025 | 23.54 | 23.54 | 23.21 | 23.26 | 23.26 | 0.26% | 3,043 |
| Mar 20, 2025 | 23.29 | 23.30 | 23.20 | 23.20 | 23.20 | -0.64% | 5,090 |
| Mar 19, 2025 | 23.32 | 23.35 | 23.32 | 23.35 | 23.35 | 0.13% | 879 |
| Mar 18, 2025 | 23.40 | 23.55 | 23.32 | 23.32 | 23.32 | 0.17% | 1,045 |
| Mar 17, 2025 | 23.30 | 23.55 | 23.22 | 23.28 | 23.28 | -0.09% | 7,437 |
| Mar 14, 2025 | 23.31 | 23.35 | 23.30 | 23.30 | 23.30 | -0.04% | 1,451 |
| Mar 13, 2025 | 23.29 | 23.45 | 23.29 | 23.31 | 23.31 | 0.43% | 2,623 |
| Mar 12, 2025 | 23.22 | 23.50 | 23.21 | 23.21 | 23.21 | -0.41% | 4,523 |
| Mar 11, 2025 | 23.65 | 23.65 | 23.19 | 23.31 | 23.31 | 0.02% | 3,948 |
| Mar 10, 2025 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -0.85% | 5,202 |
| Mar 7, 2025 | 23.55 | 23.65 | 23.50 | 23.50 | 23.50 | -0.32% | 16,623 |
| Mar 6, 2025 | 23.10 | 24.00 | 23.10 | 23.58 | 23.58 | 1.62% | 57,159 |
| Mar 5, 2025 | 22.79 | 23.20 | 22.79 | 23.20 | 23.20 | 1.91% | 42,147 |
| Mar 4, 2025 | 22.82 | 22.82 | 22.70 | 22.77 | 22.77 | -0.15% | 21,957 |
| Mar 3, 2025 | 22.93 | 22.93 | 22.78 | 22.80 | 22.80 | -0.22% | 21,615 |
| Feb 28, 2025 | 22.64 | 22.98 | 22.63 | 22.85 | 22.85 | 0.88% | 31,706 |
| Feb 27, 2025 | 22.57 | 22.65 | 22.56 | 22.65 | 22.65 | 0.17% | 5,397 |
| Feb 26, 2025 | 22.56 | 22.64 | 22.56 | 22.61 | 22.61 | 0.12% | 1,540 |
| Feb 25, 2025 | 22.60 | 22.63 | 22.56 | 22.59 | 22.59 | -0.16% | 4,671 |
| Feb 24, 2025 | 22.60 | 22.69 | 22.55 | 22.62 | 22.62 | 0.54% | 9,245 |
| Feb 21, 2025 | 22.60 | 22.60 | 22.40 | 22.50 | 22.50 | -0.53% | 2,617 |
| Feb 20, 2025 | 22.50 | 22.63 | 22.50 | 22.62 | 22.62 | 0.53% | 5,720 |
| Feb 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.04% | 615 |
| Feb 18, 2025 | 22.57 | 22.59 | 22.36 | 22.51 | 22.51 | -0.42% | 4,425 |
| Feb 14, 2025 | 22.66 | 22.66 | 22.57 | 22.61 | 22.61 | -0.85% | 6,814 |
| Feb 13, 2025 | 22.70 | 22.80 | 22.70 | 22.80 | 22.44 | 0.66% | 3,523 |
| Feb 12, 2025 | 22.59 | 22.89 | 22.59 | 22.65 | 22.29 | 0.22% | 2,200 |