Enbridge Inc. (EBGEF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
24.05
+0.15 (0.61%)
May 19, 2025, 2:59 PM EDT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 24.00 | 24.18 | 24.00 | 24.05 | 24.05 | 0.61% | 1,595 |
| May 16, 2025 | 23.88 | 23.90 | 23.73 | 23.90 | 23.90 | 0.08% | 2,042 |
| May 15, 2025 | 23.85 | 23.88 | 23.85 | 23.88 | 23.88 | -0.50% | 2,350 |
| May 14, 2025 | 23.97 | 24.00 | 23.90 | 24.00 | 23.59 | 0.21% | 5,005 |
| May 13, 2025 | 24.00 | 24.00 | 23.90 | 23.95 | 23.54 | 0.47% | 2,859 |
| May 12, 2025 | 23.90 | 23.90 | 23.80 | 23.84 | 23.43 | 0.37% | 2,174 |
| May 9, 2025 | 23.70 | 23.75 | 23.39 | 23.75 | 23.34 | - | 3,024 |
| May 8, 2025 | 23.44 | 23.75 | 23.44 | 23.75 | 23.34 | 1.89% | 1,067 |
| May 7, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 22.91 | -1.02% | 507 |
| May 6, 2025 | 23.50 | 23.60 | 23.48 | 23.55 | 23.15 | 0.60% | 4,303 |
| May 5, 2025 | 23.59 | 23.59 | 23.25 | 23.41 | 23.01 | 0.47% | 2,265 |
| May 2, 2025 | 23.75 | 23.75 | 23.01 | 23.30 | 22.90 | -0.72% | 4,130 |
| May 1, 2025 | 23.24 | 23.47 | 23.24 | 23.47 | 23.07 | 0.95% | 859 |
| Apr 30, 2025 | 23.00 | 23.25 | 23.00 | 23.25 | 22.85 | 1.31% | 1,160 |
| Apr 29, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.56 | - | 373 |
| Apr 28, 2025 | 22.36 | 23.00 | 22.36 | 22.95 | 22.56 | - | 3,106 |
| Apr 25, 2025 | 23.27 | 23.27 | 22.93 | 22.95 | 22.56 | - | 1,140 |
| Apr 24, 2025 | 23.06 | 23.06 | 22.95 | 22.95 | 22.56 | -0.36% | 1,979 |
| Apr 23, 2025 | 23.27 | 23.27 | 23.03 | 23.03 | 22.64 | - | 752 |
| Apr 22, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.64 | 1.03% | 1,201 |
| Apr 21, 2025 | 22.90 | 22.90 | 22.80 | 22.80 | 22.41 | -0.71% | 2,443 |
| Apr 17, 2025 | 23.00 | 23.01 | 22.89 | 22.96 | 22.57 | -0.16% | 1,583 |
| Apr 16, 2025 | 22.90 | 23.01 | 22.90 | 23.00 | 22.61 | -0.90% | 680 |
| Apr 15, 2025 | 23.40 | 23.40 | 23.04 | 23.21 | 22.81 | 0.77% | 1,240 |
| Apr 14, 2025 | 23.18 | 23.18 | 23.00 | 23.03 | 22.64 | -0.12% | 2,510 |
| Apr 11, 2025 | 23.02 | 23.14 | 23.02 | 23.06 | 22.66 | 0.17% | 5,346 |
| Apr 10, 2025 | 23.02 | 23.12 | 23.02 | 23.02 | 22.62 | -0.99% | 13,108 |
| Apr 9, 2025 | 23.49 | 23.67 | 22.50 | 23.25 | 22.85 | 0.65% | 10,720 |
| Apr 8, 2025 | 23.10 | 23.88 | 23.10 | 23.10 | 22.70 | 0.87% | 5,287 |
| Apr 7, 2025 | 23.28 | 23.50 | 22.70 | 22.90 | 22.51 | -2.92% | 3,834 |
| Apr 4, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.18 | -1.30% | 827 |
| Apr 3, 2025 | 23.75 | 23.90 | 23.59 | 23.90 | 23.49 | -0.42% | 1,678 |
| Apr 2, 2025 | 23.93 | 24.00 | 23.93 | 24.00 | 23.59 | 0.04% | 661 |
| Apr 1, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.58 | 0.59% | 258 |
| Mar 31, 2025 | 23.90 | 23.90 | 23.85 | 23.85 | 23.44 | -0.21% | 4,749 |
| Mar 28, 2025 | 23.83 | 23.90 | 23.83 | 23.90 | 23.49 | - | 3,157 |
| Mar 27, 2025 | 23.90 | 23.90 | 23.80 | 23.90 | 23.49 | 0.21% | 3,958 |
| Mar 26, 2025 | 23.90 | 23.90 | 23.85 | 23.85 | 23.44 | -1.10% | 2,123 |
| Mar 25, 2025 | 23.92 | 24.12 | 23.92 | 24.12 | 23.70 | -0.76% | 1,148 |
| Mar 24, 2025 | 24.20 | 24.30 | 23.83 | 24.30 | 23.88 | 0.85% | 1,704 |
| Mar 21, 2025 | 24.06 | 24.10 | 24.06 | 24.10 | 23.68 | 0.19% | 932 |
| Mar 20, 2025 | 24.00 | 24.30 | 24.00 | 24.05 | 23.64 | 0.21% | 2,427 |
| Mar 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.59 | - | 546 |
| Mar 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.59 | - | 116 |
| Mar 17, 2025 | 24.17 | 24.17 | 24.00 | 24.00 | 23.59 | -0.61% | 661 |
| Mar 14, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.73 | 1.04% | 379 |
| Mar 13, 2025 | 23.89 | 23.90 | 23.89 | 23.90 | 23.49 | -0.42% | 682 |
| Mar 12, 2025 | 24.08 | 24.08 | 23.88 | 24.00 | 23.59 | -1.64% | 7,775 |
| Mar 11, 2025 | 24.25 | 24.40 | 24.08 | 24.40 | 23.98 | - | 1,144 |
| Mar 10, 2025 | 24.50 | 24.50 | 24.16 | 24.40 | 23.98 | 0.54% | 3,006 |