Enbridge Inc. (EBGEF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
23.03
+0.13 (0.59%)
Apr 23, 2025, 4:00 PM EDT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | - | 0.09% | 251 |
| Apr 23, 2025 | 23.27 | 23.27 | 23.03 | 23.03 | 23.03 | - | 752 |
| Apr 22, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.03% | 1,201 |
| Apr 21, 2025 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | -0.71% | 2,443 |
| Apr 17, 2025 | 23.00 | 23.01 | 22.89 | 22.96 | 22.96 | -0.16% | 1,583 |
| Apr 16, 2025 | 22.90 | 23.01 | 22.90 | 23.00 | 23.00 | -0.90% | 680 |
| Apr 15, 2025 | 23.40 | 23.40 | 23.04 | 23.21 | 23.21 | 0.77% | 1,240 |
| Apr 14, 2025 | 23.18 | 23.18 | 23.00 | 23.03 | 23.03 | -0.12% | 2,510 |
| Apr 11, 2025 | 23.02 | 23.14 | 23.02 | 23.06 | 23.06 | 0.17% | 5,346 |
| Apr 10, 2025 | 23.02 | 23.12 | 23.02 | 23.02 | 23.02 | -0.99% | 13,108 |
| Apr 9, 2025 | 23.49 | 23.67 | 22.50 | 23.25 | 23.25 | 0.65% | 10,720 |
| Apr 8, 2025 | 23.10 | 23.88 | 23.10 | 23.10 | 23.10 | 0.87% | 5,287 |
| Apr 7, 2025 | 23.28 | 23.50 | 22.70 | 22.90 | 22.90 | -2.92% | 3,834 |
| Apr 4, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.30% | 827 |
| Apr 3, 2025 | 23.75 | 23.90 | 23.59 | 23.90 | 23.90 | -0.42% | 1,678 |
| Apr 2, 2025 | 23.93 | 24.00 | 23.93 | 24.00 | 24.00 | 0.04% | 661 |
| Apr 1, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.59% | 258 |
| Mar 31, 2025 | 23.90 | 23.90 | 23.85 | 23.85 | 23.85 | -0.21% | 4,749 |
| Mar 28, 2025 | 23.83 | 23.90 | 23.83 | 23.90 | 23.90 | - | 3,157 |
| Mar 27, 2025 | 23.90 | 23.90 | 23.80 | 23.90 | 23.90 | 0.21% | 3,958 |
| Mar 26, 2025 | 23.90 | 23.90 | 23.85 | 23.85 | 23.85 | -1.10% | 2,123 |
| Mar 25, 2025 | 23.92 | 24.12 | 23.92 | 24.12 | 24.12 | -0.76% | 1,148 |
| Mar 24, 2025 | 24.20 | 24.30 | 23.83 | 24.30 | 24.30 | 0.85% | 1,704 |
| Mar 21, 2025 | 24.06 | 24.10 | 24.06 | 24.10 | 24.10 | 0.19% | 932 |
| Mar 20, 2025 | 24.00 | 24.30 | 24.00 | 24.05 | 24.05 | 0.21% | 2,427 |
| Mar 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 546 |
| Mar 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 116 |
| Mar 17, 2025 | 24.17 | 24.17 | 24.00 | 24.00 | 24.00 | -0.61% | 661 |
| Mar 14, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.04% | 379 |
| Mar 13, 2025 | 23.89 | 23.90 | 23.89 | 23.90 | 23.90 | -0.42% | 682 |
| Mar 12, 2025 | 24.08 | 24.08 | 23.88 | 24.00 | 24.00 | -1.64% | 7,775 |
| Mar 11, 2025 | 24.25 | 24.40 | 24.08 | 24.40 | 24.40 | - | 1,144 |
| Mar 10, 2025 | 24.50 | 24.50 | 24.16 | 24.40 | 24.40 | 0.54% | 3,006 |
| Mar 7, 2025 | 24.40 | 24.40 | 24.09 | 24.27 | 24.27 | 0.29% | 1,398 |
| Mar 6, 2025 | 24.12 | 24.29 | 24.08 | 24.20 | 24.20 | 0.83% | 7,299 |
| Mar 5, 2025 | 23.70 | 24.00 | 23.57 | 24.00 | 24.00 | 1.87% | 4,111 |
| Mar 4, 2025 | 24.05 | 24.05 | 23.50 | 23.56 | 23.56 | -2.43% | 16,861 |
| Mar 3, 2025 | 23.80 | 24.15 | 23.78 | 24.15 | 24.15 | 0.35% | 3,053 |
| Feb 28, 2025 | 24.00 | 24.29 | 23.93 | 24.06 | 24.06 | -0.15% | 3,616 |
| Feb 27, 2025 | 23.99 | 24.10 | 23.95 | 24.10 | 24.10 | 0.42% | 4,802 |
| Feb 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.33% | 1,411 |
| Feb 25, 2025 | 23.97 | 24.10 | 23.92 | 23.92 | 23.92 | -0.60% | 5,363 |
| Feb 24, 2025 | 23.96 | 24.14 | 23.96 | 24.07 | 24.07 | 0.20% | 3,717 |
| Feb 21, 2025 | 23.87 | 24.02 | 23.87 | 24.02 | 24.02 | 0.65% | 1,039 |
| Feb 20, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.37% | 780 |
| Feb 19, 2025 | 24.15 | 24.15 | 23.85 | 23.95 | 23.95 | 0.47% | 1,203 |
| Feb 18, 2025 | 23.90 | 23.98 | 23.84 | 23.84 | 23.84 | -0.75% | 3,323 |
| Feb 14, 2025 | 24.28 | 24.28 | 23.85 | 24.02 | 24.02 | -1.03% | 909 |
| Feb 13, 2025 | 24.20 | 24.27 | 24.20 | 24.27 | 23.86 | 0.08% | 7,702 |
| Feb 12, 2025 | 24.05 | 24.25 | 24.05 | 24.25 | 23.84 | 1.55% | 2,417 |