Enbridge Inc. (EBGEF)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
24.38
0.00 (0.00%)
Jul 30, 2025, 8:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | 121 |
| Jul 31, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | 156 |
| Jul 30, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.04% | 621 |
| Jul 29, 2025 | 24.40 | 24.40 | 24.39 | 24.39 | 24.39 | 0.36% | 1,027 |
| Jul 28, 2025 | 24.19 | 24.34 | 24.17 | 24.30 | 24.30 | 0.42% | 2,512 |
| Jul 25, 2025 | 24.48 | 24.48 | 24.20 | 24.20 | 24.20 | -1.22% | 6,063 |
| Jul 24, 2025 | 24.50 | 24.50 | 24.32 | 24.50 | 24.50 | 1.41% | 664 |
| Jul 23, 2025 | 24.15 | 24.16 | 24.00 | 24.16 | 24.16 | -0.01% | 1,519 |
| Jul 22, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.98% | 135 |
| Jul 21, 2025 | 24.15 | 24.40 | 23.99 | 24.40 | 24.40 | 0.62% | 1,512 |
| Jul 18, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 527 |
| Jul 17, 2025 | 23.96 | 24.25 | 23.95 | 24.25 | 24.25 | 1.04% | 2,476 |
| Jul 16, 2025 | 24.00 | 24.25 | 24.00 | 24.00 | 24.00 | -1.03% | 3,930 |
| Jul 15, 2025 | 24.20 | 24.60 | 24.20 | 24.25 | 24.25 | 1.68% | 894 |
| Jul 14, 2025 | 24.07 | 24.07 | 23.55 | 23.85 | 23.85 | - | 2,490 |
| Jul 11, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 636 |
| Jul 10, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.27% | 213 |
| Jul 9, 2025 | 23.80 | 23.92 | 23.79 | 23.92 | 23.92 | 0.69% | 1,507 |
| Jul 8, 2025 | 23.34 | 23.75 | 23.34 | 23.75 | 23.75 | -1.04% | 2,275 |
| Jul 7, 2025 | 24.00 | 24.00 | 23.68 | 24.00 | 24.00 | 0.84% | 5,864 |
| Jul 3, 2025 | 24.81 | 24.81 | 23.80 | 23.80 | 23.80 | - | 3,191 |
| Jul 2, 2025 | 23.68 | 23.92 | 23.33 | 23.80 | 23.80 | 1.06% | 3,084 |
| Jul 1, 2025 | 23.26 | 23.67 | 23.26 | 23.55 | 23.55 | - | 4,380 |
| Jun 30, 2025 | 23.75 | 23.75 | 23.49 | 23.55 | 23.55 | -0.42% | 6,762 |
| Jun 27, 2025 | 23.75 | 23.75 | 23.65 | 23.65 | 23.65 | -0.63% | 2,378 |
| Jun 26, 2025 | 23.82 | 24.01 | 23.80 | 23.80 | 23.80 | -0.08% | 873 |
| Jun 25, 2025 | 24.00 | 24.00 | 23.82 | 23.82 | 23.82 | - | 747 |
| Jun 24, 2025 | 23.90 | 23.90 | 23.82 | 23.82 | 23.82 | 0.76% | 3,170 |
| Jun 23, 2025 | 23.88 | 23.88 | 23.64 | 23.64 | 23.64 | -2.48% | 9,194 |
| Jun 20, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - | 21 |
| Jun 18, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.04% | 1,657 |
| Jun 17, 2025 | 24.01 | 24.25 | 23.90 | 23.99 | 23.99 | -0.05% | 5,399 |
| Jun 16, 2025 | 23.91 | 24.00 | 23.85 | 24.00 | 24.00 | 0.41% | 2,758 |
| Jun 13, 2025 | 24.05 | 24.15 | 23.88 | 23.91 | 23.91 | -0.60% | 3,224 |
| Jun 12, 2025 | 24.09 | 24.09 | 24.05 | 24.05 | 24.05 | - | 849 |
| Jun 11, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.29% | 100 |
| Jun 10, 2025 | 24.03 | 24.15 | 23.88 | 24.12 | 24.12 | -0.54% | 1,885 |
| Jun 9, 2025 | 24.01 | 24.25 | 24.01 | 24.25 | 24.25 | 0.67% | 2,099 |
| Jun 6, 2025 | 24.00 | 24.09 | 24.00 | 24.09 | 24.09 | -0.13% | 554 |
| Jun 5, 2025 | 24.17 | 24.25 | 24.12 | 24.12 | 24.12 | 0.02% | 3,121 |
| Jun 4, 2025 | 24.00 | 24.12 | 24.00 | 24.12 | 24.12 | 0.48% | 2,530 |
| Jun 3, 2025 | 23.88 | 24.00 | 23.88 | 24.00 | 24.00 | 1.16% | 1,361 |
| Jun 2, 2025 | 23.00 | 23.72 | 23.00 | 23.72 | 23.72 | -0.32% | 659 |
| May 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.37% | 166 |
| May 29, 2025 | 23.91 | 23.91 | 23.89 | 23.89 | 23.89 | 0.03% | 213 |
| May 28, 2025 | 24.00 | 24.00 | 23.80 | 23.88 | 23.88 | 0.42% | 1,735 |
| May 27, 2025 | 23.35 | 24.00 | 23.35 | 23.78 | 23.78 | -0.38% | 3,930 |
| May 23, 2025 | 23.87 | 23.90 | 23.87 | 23.87 | 23.87 | -0.54% | 1,166 |
| May 22, 2025 | 23.68 | 24.00 | 23.68 | 24.00 | 24.00 | 4.30% | 3,236 |
| May 21, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - | 1,512 |